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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.72	2.7	2.7	2.74	2.68	16.67M
February 12, 2026	2.76	2.72	2.72	2.77	2.7	15.55M
February 11, 2026	2.76	2.76	2.76	2.78	2.73	14.07M
February 10, 2026	2.76	2.75	2.75	2.79	2.73	15.14M
February 09, 2026	2.72	2.76	2.76	2.79	2.72	18.56M
February 06, 2026	2.7	2.71	2.71	2.73	2.66	18.66M
February 05, 2026	2.68	2.69	2.69	2.73	2.68	19.1M
February 04, 2026	2.61	2.69	2.69	2.69	2.57	19.29M
February 03, 2026	2.57	2.6	2.6	2.63	2.57	15.71M
February 02, 2026	2.6	2.53	2.53	2.62	2.53	23.52M
January 30, 2026	2.6	2.61	2.61	2.67	2.56	28.58M
January 29, 2026	2.64	2.68	2.68	2.72	2.63	21.47M
January 28, 2026	2.66	2.66	2.66	2.7	2.63	13.19M
January 27, 2026	2.68	2.65	2.65	2.7	2.61	14.92M
January 26, 2026	2.71	2.68	2.68	2.71	2.65	17.74M
January 23, 2026	2.71	2.71	2.71	2.72	2.67	12.33M
January 22, 2026	2.67	2.71	2.71	2.71	2.64	14.35M
January 21, 2026	2.65	2.67	2.67	2.67	2.62	12.94M
January 20, 2026	2.59	2.65	2.65	2.66	2.58	22.8M
January 19, 2026	2.54	2.59	2.59	2.59	2.52	12.97M
January 16, 2026	2.6	2.55	2.55	2.6	2.54	11.42M
January 15, 2026	2.56	2.58	2.58	2.6	2.55	15.55M
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

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