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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.69	2.7	2.7	2.7	2.62	21.25M
September 04, 2025	2.66	2.69	2.69	2.72	2.65	22.04M
September 03, 2025	2.73	2.66	2.66	2.76	2.64	26.19M
September 02, 2025	2.72	2.74	2.74	2.79	2.71	35.43M
September 01, 2025	2.73	2.74	2.74	2.76	2.67	30.11M
August 29, 2025	2.71	2.74	2.74	2.75	2.69	23.3M
August 28, 2025	2.68	2.7	2.7	2.74	2.62	23.73M
August 27, 2025	2.81	2.69	2.69	2.81	2.69	32.12M
August 26, 2025	2.81	2.81	2.81	2.82	2.77	25.94M
August 25, 2025	2.78	2.82	2.82	2.86	2.76	43.28M
August 22, 2025	2.77	2.76	2.76	2.79	2.73	29.93M
August 21, 2025	2.8	2.79	2.79	2.81	2.76	30.63M
August 20, 2025	2.8	2.8	2.8	2.81	2.75	40.14M
August 19, 2025	2.79	2.82	2.82	2.88	2.77	51.59M
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

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