Nanjing Chixia Development Co., Ltd. - 600533.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.6	2.57	2.57	2.62	2.54	25.57M
January 13, 2026	2.64	2.61	2.61	2.65	2.6	22.32M
January 12, 2026	2.63	2.66	2.66	2.67	2.62	16.49M
January 09, 2026	2.64	2.62	2.62	2.65	2.59	12.78M
January 08, 2026	2.57	2.62	2.62	2.64	2.57	16.65M
January 07, 2026	2.62	2.58	2.58	2.64	2.56	12.84M
January 06, 2026	2.59	2.62	2.62	2.64	2.58	14.58M
January 05, 2026	2.56	2.58	2.58	2.61	2.56	13.1M
December 31, 2025	2.55	2.56	2.56	2.58	2.53	10.56M
December 30, 2025	2.58	2.54	2.54	2.58	2.52	10.14M
December 29, 2025	2.59	2.58	2.58	2.61	2.56	10.36M
December 26, 2025	2.6	2.59	2.59	2.63	2.58	9.85M
December 25, 2025	2.59	2.6	2.6	2.61	2.57	8.62M
December 24, 2025	2.57	2.59	2.59	2.6	2.56	7.86M
December 23, 2025	2.61	2.57	2.57	2.61	2.57	12.31M
December 22, 2025	2.62	2.61	2.61	2.64	2.59	12.48M
December 19, 2025	2.52	2.62	2.62	2.63	2.5	21.67M
December 18, 2025	2.49	2.53	2.53	2.54	2.47	16.7M
December 17, 2025	2.48	2.49	2.49	2.5	2.43	14.86M
December 16, 2025	2.52	2.48	2.48	2.54	2.47	14.78M
December 15, 2025	2.51	2.51	2.51	2.54	2.46	18.61M
December 12, 2025	2.58	2.53	2.53	2.59	2.52	16.9M
December 11, 2025	2.67	2.56	2.56	2.68	2.56	32.88M
December 10, 2025	2.64	2.69	2.69	2.71	2.61	25.83M
December 09, 2025	2.72	2.64	2.64	2.73	2.63	19.8M
December 08, 2025	2.72	2.72	2.72	2.77	2.71	20.31M
December 05, 2025	2.68	2.71	2.71	2.72	2.63	18.39M
December 04, 2025	2.73	2.68	2.68	2.75	2.64	26.53M
December 03, 2025	2.77	2.74	2.74	2.81	2.72	22.91M
December 02, 2025	2.73	2.76	2.76	2.77	2.69	24.93M
December 01, 2025	2.77	2.73	2.73	2.78	2.72	22.7M
November 28, 2025	2.69	2.77	2.77	2.77	2.66	24.87M
November 27, 2025	2.68	2.7	2.7	2.74	2.65	25.66M
November 26, 2025	2.69	2.68	2.68	2.78	2.68	26.95M
November 25, 2025	2.66	2.7	2.7	2.73	2.64	22.47M
November 24, 2025	2.65	2.65	2.65	2.71	2.63	28.39M
November 21, 2025	2.79	2.65	2.65	2.85	2.65	36.06M
November 20, 2025	2.81	2.82	2.82	2.88	2.74	32.07M
November 19, 2025	2.92	2.8	2.8	2.98	2.79	30.88M
November 18, 2025	3.04	2.93	2.93	3.05	2.89	27.49M
November 17, 2025	2.98	3.03	3.03	3.04	2.96	21.83M
November 14, 2025	2.97	2.99	2.99	3.01	2.96	24.28M
November 13, 2025	2.93	2.97	2.97	2.98	2.87	22.84M
November 12, 2025	2.93	2.93	2.93	2.98	2.91	22M
November 11, 2025	2.9	2.93	2.93	2.95	2.88	20.24M
November 10, 2025	2.87	2.9	2.9	2.91	2.8	36.66M
November 07, 2025	2.82	2.88	2.88	2.99	2.81	42.29M
November 06, 2025	2.82	2.82	2.82	2.86	2.78	20.61M
November 05, 2025	2.76	2.83	2.83	2.84	2.72	25.78M
November 04, 2025	2.74	2.77	2.77	2.78	2.73	29.22M
November 03, 2025	2.72	2.73	2.73	2.75	2.7	28.65M
October 31, 2025	2.7	2.71	2.71	2.75	2.68	38.58M
October 30, 2025	2.82	2.8	2.8	2.85	2.79	17.02M
October 29, 2025	2.86	2.83	2.83	2.87	2.8	20.57M
October 28, 2025	2.88	2.88	2.88	2.89	2.84	17M
October 27, 2025	2.89	2.86	2.86	2.93	2.82	27.09M
October 24, 2025	2.99	2.91	2.91	2.99	2.89	25.75M
October 23, 2025	3	2.98	2.98	3	2.91	32.21M
October 22, 2025	2.89	2.98	2.98	2.99	2.89	35.84M
October 21, 2025	2.77	2.89	2.89	2.89	2.75	33.69M

Nanjing Chixia Development Co., Ltd. (600533.SS) SHH