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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 21, 2025	57.74	57.18	57.18	57.85	57.02	3.36M
April 18, 2025	59	57.73	57.73	59.07	57.67	3.9M
April 17, 2025	58.88	59.2	59.2	59.6	58.68	2.68M
April 16, 2025	58.77	59.33	59.33	59.33	58.32	2.85M
April 15, 2025	58.38	58.98	58.98	59.3	58.06	3.37M
April 14, 2025	58.45	58.39	58.39	59	58.06	3.31M
April 11, 2025	59.99	58.84	58.84	60.22	58.39	3.76M
April 10, 2025	59.8	60	60	60.48	58.69	5.77M
April 09, 2025	58.69	59.79	59.79	59.98	57	5.83M
April 08, 2025	55.94	58.75	58.75	58.75	55.9	6.73M
April 07, 2025	57	56.5	56.5	58.85	54	8.88M
April 03, 2025	58.66	59.82	59.82	59.96	58.08	5.03M
April 02, 2025	59.88	59.4	59.4	60.5	59.14	3.42M
April 01, 2025	58.79	59.95	59.95	60.09	58.54	5.05M
March 31, 2025	58.89	58.53	58.53	59.68	58.5	3.48M
March 28, 2025	59.01	58.82	58.82	59.49	58.8	2.47M
March 27, 2025	58.46	59.2	59.2	59.3	58.35	2.99M
March 26, 2025	58.94	58.76	58.76	59.28	58.31	2.93M
March 25, 2025	58.51	59.13	59.13	59.8	58.42	3.92M
March 24, 2025	58.44	58.67	58.67	58.9	58.07	3.24M
March 21, 2025	58.24	58.45	58.45	58.82	57.95	3.39M
March 20, 2025	60	58.23	58.23	60	58.03	5.2M
March 19, 2025	59.02	59.7	59.7	60	58.67	4.88M
March 18, 2025	59.1	59.07	59.07	59.5	58.5	4.14M
March 17, 2025	58.92	59.32	59.32	59.71	57.4	8.94M
March 14, 2025	57	58.92	58.92	59.24	56.9	10.69M
March 13, 2025	56.88	56.86	56.86	57.86	56.39	3.99M
March 12, 2025	58.12	56.88	56.88	58.79	56.84	5.79M
March 11, 2025	55.2	57.55	57.55	57.65	55.15	7.39M
March 10, 2025	55.57	55.6	55.6	55.7	55.14	2.51M
March 07, 2025	55.45	55.57	55.57	55.8	55.05	3.84M
March 06, 2025	55.5	55.51	55.51	55.55	55.01	4.32M
March 05, 2025	55.45	55.2	55.2	55.58	54.9	2.67M
March 04, 2025	55.5	55.45	55.45	55.58	54.8	2.67M
March 03, 2025	56.55	55.58	55.58	57.57	55.5	4.99M
February 28, 2025	56.87	56.18	56.18	57.67	56.18	4.43M
February 27, 2025	56.33	56.88	56.88	57.15	56.04	4.48M
February 26, 2025	55.33	56.33	56.33	56.35	55.33	4.7M
February 25, 2025	56.53	55.33	55.33	56.64	55.3	4.12M
February 24, 2025	56.9	56.72	56.72	57.26	56.41	3.77M
February 21, 2025	57.55	57.06	57.06	57.93	56.83	4M
February 20, 2025	57	57.57	57.57	57.82	56.88	3.72M
February 19, 2025	57.05	57.2	57.2	57.2	56.4	4.05M
February 18, 2025	56.6	57.18	57.18	57.85	56.17	6.17M
February 17, 2025	56.67	56.52	56.52	56.77	56.01	3.72M
February 14, 2025	56.9	56.79	56.79	57.05	56.52	2.8M
February 13, 2025	56.83	56.88	56.88	57.5	56.83	4.57M
February 12, 2025	56.8	56.8	56.8	57.05	56.4	3.58M
February 11, 2025	55.92	56.87	56.87	57.45	55.9	7.49M

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