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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.81	2.79	2.79	2.85	2.75	58.64M
August 15, 2025	2.87	2.81	2.81	2.89	2.73	129.39M
August 14, 2025	2.77	2.89	2.89	3.04	2.75	144.62M
August 13, 2025	2.78	2.76	2.76	2.8	2.74	14.95M
August 12, 2025	2.78	2.77	2.77	2.81	2.76	14.62M
August 11, 2025	2.77	2.78	2.78	2.82	2.76	14.37M
August 08, 2025	2.75	2.74	2.74	2.76	2.71	14.73M
August 07, 2025	2.75	2.74	2.74	2.77	2.7	12.24M
August 06, 2025	2.73	2.75	2.75	2.76	2.69	16.27M
August 05, 2025	2.71	2.74	2.74	2.76	2.7	15.54M
August 04, 2025	2.7	2.7	2.7	2.71	2.67	14.07M
August 01, 2025	2.7	2.71	2.71	2.73	2.69	11.67M
July 31, 2025	2.79	2.7	2.7	2.79	2.69	24.11M
July 30, 2025	2.83	2.8	2.8	2.88	2.78	24.29M
July 29, 2025	2.77	2.84	2.84	2.88	2.75	39.47M
July 28, 2025	2.75	2.79	2.79	2.86	2.72	33.1M
July 25, 2025	2.77	2.75	2.75	2.77	2.72	15.65M
July 24, 2025	2.73	2.77	2.77	2.78	2.71	17.12M
July 23, 2025	2.76	2.73	2.73	2.79	2.71	18.01M
July 22, 2025	2.73	2.75	2.75	2.76	2.69	15M
July 21, 2025	2.7	2.73	2.73	2.76	2.69	17M
July 18, 2025	2.73	2.69	2.69	2.73	2.67	13.06M
July 17, 2025	2.71	2.72	2.72	2.74	2.7	15.17M
July 16, 2025	2.72	2.71	2.71	2.75	2.7	21.2M
July 15, 2025	2.75	2.74	2.74	2.78	2.65	32.26M
July 14, 2025	2.77	2.7	2.7	2.77	2.68	24.94M
July 11, 2025	2.78	2.77	2.77	2.83	2.74	24.7M
July 10, 2025	2.68	2.78	2.78	2.79	2.68	26.58M
July 09, 2025	2.65	2.69	2.69	2.7	2.64	20.3M
July 08, 2025	2.61	2.65	2.65	2.65	2.61	19.24M
July 07, 2025	2.52	2.62	2.62	2.63	2.52	24.93M
July 04, 2025	2.56	2.55	2.55	2.59	2.53	20.59M
July 03, 2025	2.57	2.57	2.57	2.59	2.55	19.08M
July 02, 2025	2.5	2.56	2.56	2.57	2.48	28.62M
July 01, 2025	2.52	2.5	2.5	2.54	2.46	17.76M
June 30, 2025	2.53	2.52	2.52	2.54	2.48	20.41M
June 27, 2025	2.51	2.51	2.51	2.57	2.5	19.26M
June 26, 2025	2.5	2.51	2.51	2.55	2.48	20.26M
June 25, 2025	2.5	2.51	2.51	2.52	2.46	25.23M
June 24, 2025	2.45	2.49	2.49	2.56	2.45	28.76M
June 23, 2025	2.32	2.41	2.41	2.43	2.31	31.1M
June 20, 2025	2.36	2.35	2.35	2.43	2.34	38.51M
June 19, 2025	2.5	2.39	2.39	2.6	2.39	70.85M
June 18, 2025	2.7	2.65	2.65	2.81	2.55	99.11M
June 17, 2025	2.48	2.55	2.55	2.59	2.45	27.69M
June 16, 2025	2.45	2.47	2.47	2.5	2.44	13.72M
June 13, 2025	2.48	2.44	2.44	2.49	2.42	16.09M
June 12, 2025	2.51	2.49	2.49	2.52	2.46	17.6M
June 11, 2025	2.51	2.52	2.52	2.54	2.49	18.74M
June 10, 2025	2.52	2.5	2.5	2.59	2.46	26.01M
June 09, 2025	2.52	2.51	2.51	2.54	2.43	31.33M
June 06, 2025	2.44	2.51	2.51	2.61	2.44	64.69M
June 05, 2025	2.41	2.49	2.49	2.55	2.37	31.27M
June 04, 2025	2.39	2.43	2.43	2.43	2.37	14.91M
June 03, 2025	2.34	2.38	2.38	2.41	2.33	16.07M
May 30, 2025	2.38	2.36	2.36	2.4	2.35	18.7M
May 29, 2025	2.3	2.38	2.38	2.39	2.3	22.99M
May 28, 2025	2.34	2.31	2.31	2.36	2.3	12.71M
May 27, 2025	2.29	2.34	2.34	2.39	2.27	28.02M
May 26, 2025	2.23	2.28	2.28	2.29	2.23	18.96M

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