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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.67	2.7	2.7	2.71	2.59	21.93M
September 26, 2025	2.68	2.67	2.67	2.73	2.63	26.32M
September 25, 2025	2.77	2.69	2.69	2.78	2.69	27.53M
September 24, 2025	2.72	2.78	2.78	2.81	2.67	28.9M
September 23, 2025	2.85	2.72	2.72	2.85	2.64	38.38M
September 22, 2025	2.86	2.87	2.87	2.87	2.78	27.5M
September 19, 2025	2.95	2.86	2.86	2.96	2.8	37.23M
September 18, 2025	3.02	2.93	2.93	3.05	2.9	41.16M
September 17, 2025	3.04	3.06	3.06	3.07	2.96	35.75M
September 16, 2025	2.98	3.03	3.03	3.04	2.95	36.01M
September 15, 2025	2.97	2.97	2.97	3.01	2.86	40.31M
September 12, 2025	2.91	2.97	2.97	3	2.91	40.92M
September 11, 2025	2.85	2.9	2.9	2.91	2.81	37.63M
September 10, 2025	2.81	2.86	2.86	2.87	2.77	42.87M
September 09, 2025	2.77	2.81	2.81	2.84	2.75	37.13M
September 08, 2025	2.7	2.76	2.76	2.77	2.69	27.6M
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

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