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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2026	54.9	56.01	56.01	56.28	54.51	4.46M
February 27, 2026	55.28	55.45	55.45	55.73	55.16	3.01M
February 26, 2026	55.35	55	55	55.5	54.77	3.22M
February 25, 2026	54.18	54.64	54.64	55.06	54.07	2.88M
February 24, 2026	54.56	54.24	54.24	54.65	53.9	2.45M
February 13, 2026	54.32	54.12	54.12	54.55	54.03	2.76M
February 12, 2026	54.7	54.13	54.13	54.85	54	2.51M
February 11, 2026	55.01	54.77	54.77	55.28	54	2.78M
February 10, 2026	55.23	55.1	55.1	55.4	54.69	3.15M
February 09, 2026	55.53	55.21	55.21	55.98	55	5.31M
February 06, 2026	55.65	55.61	55.61	56.65	55.46	7.7M
February 05, 2026	55	55.67	55.67	56.16	54.55	9.72M
February 04, 2026	53.94	54.4	54.4	54.67	53.35	4.18M
February 03, 2026	53.88	53.72	53.72	54.76	53.51	3.55M
February 02, 2026	52.39	53.88	53.88	54.61	52.2	10.66M
January 30, 2026	54.08	52.11	52.11	54.08	52.11	6.1M
January 29, 2026	52.83	54.62	54.62	54.64	52.71	7.61M
January 28, 2026	53	52.8	52.8	53.19	52.64	2.49M
January 27, 2026	53.29	53.13	53.13	53.55	52.77	2.41M
January 26, 2026	52.81	53.29	53.29	53.29	52.4	3.58M
January 23, 2026	52.8	52.81	52.81	53.09	52.65	2.08M
January 22, 2026	52.7	52.83	52.83	53.08	52.51	2.22M
January 21, 2026	52.8	52.7	52.7	52.88	52.41	1.94M
January 20, 2026	52.2	52.79	52.79	52.8	52	3.77M
January 19, 2026	51.89	52.11	52.11	52.23	51.8	1.86M
January 16, 2026	51.89	51.9	51.9	52	51.7	1.88M
January 15, 2026	51.79	51.8	51.8	52.09	51.71	1.91M
January 14, 2026	52.29	51.8	51.8	52.49	51.71	3.69M
January 13, 2026	52.61	52.31	52.31	52.83	52.2	2.62M
January 12, 2026	52.43	52.61	52.61	52.63	52.3	2.92M
January 09, 2026	52.2	52.39	52.39	52.44	52.12	2.07M
January 08, 2026	52.41	52.22	52.22	52.44	52.15	2.11M
January 07, 2026	52.83	52.39	52.39	52.83	52.32	2.47M
January 06, 2026	52.49	52.83	52.83	52.98	52.29	3.13M
January 05, 2026	52.24	52.39	52.39	52.42	52.15	1.92M
December 31, 2025	52.56	52.24	52.24	52.63	52.24	1.24M
December 30, 2025	52.32	52.45	52.45	52.69	52.23	1.55M
December 29, 2025	52.88	52.51	52.51	52.95	52.4	1.87M
December 26, 2025	52.76	52.88	52.88	53.14	52.76	1.37M
December 25, 2025	52.94	52.94	52.94	53.17	52.75	1.59M
December 24, 2025	53.5	52.88	52.88	53.5	52.85	1.86M
December 23, 2025	53.51	53.5	53.5	53.65	52.94	2.24M
December 22, 2025	53.68	53.2	53.2	53.95	53.19	1.88M
December 19, 2025	52.93	53.63	53.63	54.06	52.69	3.1M
December 18, 2025	53.18	52.94	52.94	53.25	52.58	2.1M
December 17, 2025	54.48	54.48	54.48	54.89	54.15	2.98M
December 16, 2025	54.45	54.62	54.62	54.69	54.11	2.95M
December 15, 2025	54.02	54.31	54.31	54.58	54.02	2.56M
December 12, 2025	53.59	53.98	53.98	54.39	53.59	4.53M
December 11, 2025	53.5	53.41	53.41	54.1	53.36	3.45M
December 10, 2025	52.52	53.51	53.51	53.76	52.5	3.5M
December 09, 2025	53.12	52.52	52.52	53.15	52.52	2.76M
December 08, 2025	53.5	53.05	53.05	53.71	53.02	2.22M
December 05, 2025	54.01	53.49	53.49	54.01	53.45	1.52M
December 04, 2025	54.37	54.01	54.01	54.5	53.9	1.24M
December 03, 2025	54.03	54.3	54.3	54.54	54.01	2.06M
December 02, 2025	53.9	54.25	54.25	54.36	53.81	2.13M
December 01, 2025	53.25	53.9	53.9	54.1	53.21	2.45M
November 28, 2025	53.09	53.16	53.16	53.25	52.93	1.36M
November 27, 2025	53.12	53.01	53.01	53.29	52.9	1.3M

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