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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.74	2.76	2.76	2.79	2.73	19.23M
October 17, 2025	2.74	2.73	2.73	2.8	2.72	25.04M
October 16, 2025	2.73	2.75	2.75	2.76	2.7	20.68M
October 15, 2025	2.73	2.74	2.74	2.78	2.7	20.43M
October 14, 2025	2.73	2.73	2.73	2.81	2.71	28.17M
October 13, 2025	2.66	2.72	2.72	2.72	2.58	25.95M
October 10, 2025	2.66	2.72	2.72	2.74	2.65	25.68M
October 09, 2025	2.7	2.68	2.68	2.71	2.63	28.89M
September 30, 2025	2.71	2.7	2.7	2.74	2.69	22.4M
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

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