Chongqing Brewery Co., Ltd. - 600132.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	55.14	55.35	55.35	55.35	55.02	3.65M
July 17, 2025	55.28	55.13	55.13	55.49	55.07	3.15M
July 16, 2025	55.06	55.22	55.22	55.29	55.05	1.9M
July 15, 2025	55.6	55.13	55.13	55.6	55	3.11M
July 14, 2025	55.4	55.59	55.59	55.63	55.1	3.68M
July 11, 2025	55.4	55.37	55.37	55.68	55.22	4.44M
July 10, 2025	55.31	55.41	55.41	55.55	55.09	3.2M
July 09, 2025	55.22	55.33	55.33	55.59	55.16	4.11M
July 08, 2025	55.14	55.21	55.21	55.29	55.07	3.05M
July 07, 2025	55.6	55.14	55.14	55.65	55.08	2.55M
July 04, 2025	55.17	55.32	55.32	55.38	55.02	2.57M
July 03, 2025	55.14	55.22	55.22	55.28	55.01	2.24M
July 02, 2025	54.96	55.14	55.14	55.33	54.92	2.49M
July 01, 2025	55.26	55.06	55.06	55.27	54.91	2.19M
June 30, 2025	55.05	55.1	55.1	55.3	54.82	2.39M
June 27, 2025	55.15	55.05	55.05	55.32	54.83	2.1M
June 26, 2025	55.36	55.1	55.1	55.52	55.08	2.89M
June 25, 2025	55.14	55.56	55.56	55.57	54.93	2.96M
June 24, 2025	54.57	55.14	55.14	55.16	54.57	2.46M
June 23, 2025	54.48	54.53	54.53	54.65	54.13	2.42M
June 20, 2025	54.96	54.82	54.82	55.28	54.68	2.66M
June 19, 2025	56.25	55.63	54.73	56.31	55.5	3.02M
June 18, 2025	56.99	56.31	55.4	57.07	56.26	2.49M
June 17, 2025	56.39	56.48	55.57	56.57	56.27	2.02M
June 16, 2025	56.27	56.27	55.36	56.65	56.2	3.46M
June 13, 2025	56.6	56.72	56.72	56.83	56.13	3.7M
June 12, 2025	57.69	56.74	56.74	57.7	56.66	5.27M
June 11, 2025	57.61	57.71	57.71	57.87	57.52	2.36M
June 10, 2025	58.01	57.6	57.6	58.42	57.37	3.89M
June 09, 2025	57.95	58.16	58.16	58.22	57.56	3.68M
June 06, 2025	58.7	57.95	57.95	58.77	57.9	4.16M
June 05, 2025	60.13	58.75	58.75	60.5	58.59	6.35M
June 04, 2025	58.37	60.42	60.42	60.49	58.3	7.08M
June 03, 2025	57.75	58.48	58.48	59.2	57.6	4.04M
May 30, 2025	58.61	57.8	57.8	59.19	57.8	3.41M
May 29, 2025	58.46	58.65	58.65	58.96	58.01	4.61M
May 28, 2025	57.24	58.76	58.76	58.95	57.07	7.41M
May 27, 2025	56.7	57.25	57.25	58.13	56.59	6.72M
May 26, 2025	56.72	56.58	56.58	57.25	56.36	2.37M
May 23, 2025	57.18	56.7	56.7	57.78	56.7	3.09M
May 22, 2025	57.34	57.36	57.36	58.2	57.12	3.46M
May 21, 2025	58.07	57.36	57.36	58.15	57.08	3.96M
May 20, 2025	57.35	57.9	57.9	58.14	57.23	4.44M
May 19, 2025	56.86	57.26	57.26	57.26	56.28	2.85M
May 16, 2025	57.27	56.86	56.86	57.29	56.63	2.19M
May 15, 2025	57.25	57.12	57.12	57.46	56.9	3.09M
May 14, 2025	57.2	57.38	57.38	57.5	56.76	3.79M
May 13, 2025	57.6	57.28	57.28	57.68	57.02	2.66M
May 12, 2025	57.47	57.3	57.3	58.06	57.06	6.53M
May 09, 2025	57.5	57.21	57.21	57.67	57.06	3.29M
May 08, 2025	57.2	57.23	57.23	57.69	56.81	3.63M
May 07, 2025	58	57.52	57.52	58.24	57.01	4.94M
May 06, 2025	58	57.79	57.79	58.27	57.36	4.12M
April 30, 2025	56.85	57.77	57.77	57.8	56.84	5.57M
April 29, 2025	56.01	56.69	56.69	56.77	55.27	3.64M
April 28, 2025	56.66	56.2	56.2	56.97	56.04	2.69M
April 25, 2025	56.49	56.62	56.62	57.24	56.4	3.53M
April 24, 2025	56.01	56.46	56.46	56.69	56.01	2.06M
April 23, 2025	56.91	56.6	56.6	57.18	56.4	2.61M
April 22, 2025	57.02	56.91	56.91	57.48	56.85	2.78M

Chongqing Brewery Co., Ltd. (600132.SS) SHH