Chongqing Brewery Co., Ltd. (SHA:600132)
China
· Delayed Price · Currency is CNY 56.90
-0.59 (-1.03%)
Mar 9, 2026, 3:00 PM CST
Chongqing Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.06 | 57.59 | 55.70 | 57.49 | 57.49 | 2.57% | 4,946,355 |
| Mar 5, 2026 | 56.56 | 56.60 | 55.74 | 56.05 | 56.05 | 0.04% | 2,955,927 |
| Mar 4, 2026 | 56.28 | 56.70 | 55.30 | 56.03 | 56.03 | -1.15% | 4,585,448 |
| Mar 3, 2026 | 56.04 | 57.28 | 55.84 | 56.68 | 56.68 | 1.20% | 6,684,450 |
| Mar 2, 2026 | 54.90 | 56.28 | 54.51 | 56.01 | 56.01 | 1.01% | 4,459,904 |
| Feb 27, 2026 | 55.28 | 55.73 | 55.16 | 55.45 | 55.45 | 0.82% | 3,006,323 |
| Feb 26, 2026 | 55.35 | 55.50 | 54.77 | 55.00 | 55.00 | 0.66% | 3,221,414 |
| Feb 25, 2026 | 54.18 | 55.06 | 54.07 | 54.64 | 54.64 | 0.74% | 2,879,700 |
| Feb 24, 2026 | 54.56 | 54.65 | 53.90 | 54.24 | 54.24 | 0.22% | 2,446,306 |
| Feb 13, 2026 | 54.32 | 54.55 | 54.03 | 54.12 | 54.12 | -0.02% | 2,759,496 |
| Feb 12, 2026 | 54.70 | 54.85 | 54.00 | 54.13 | 54.13 | -1.17% | 2,514,587 |
| Feb 11, 2026 | 55.01 | 55.28 | 54.00 | 54.77 | 54.77 | -0.60% | 2,776,038 |
| Feb 10, 2026 | 55.23 | 55.40 | 54.69 | 55.10 | 55.10 | -0.20% | 3,151,424 |
| Feb 9, 2026 | 55.53 | 55.98 | 55.00 | 55.21 | 55.21 | -0.72% | 5,307,437 |
| Feb 6, 2026 | 55.65 | 56.65 | 55.46 | 55.61 | 55.61 | -0.11% | 7,699,394 |
| Feb 5, 2026 | 55.00 | 56.16 | 54.55 | 55.67 | 55.67 | 2.33% | 9,720,141 |
| Feb 4, 2026 | 53.94 | 54.67 | 53.35 | 54.40 | 54.40 | 1.27% | 4,183,355 |
| Feb 3, 2026 | 53.88 | 54.76 | 53.51 | 53.72 | 53.72 | -0.30% | 3,551,877 |
| Feb 2, 2026 | 52.39 | 54.61 | 52.20 | 53.88 | 53.88 | 3.40% | 10,659,980 |
| Jan 30, 2026 | 54.08 | 54.08 | 52.11 | 52.11 | 52.11 | -4.60% | 6,099,484 |
| Jan 29, 2026 | 52.83 | 54.64 | 52.71 | 54.62 | 54.62 | 3.45% | 7,606,149 |
| Jan 28, 2026 | 53.00 | 53.19 | 52.64 | 52.80 | 52.80 | -0.62% | 2,492,236 |
| Jan 27, 2026 | 53.29 | 53.55 | 52.77 | 53.13 | 53.13 | -0.30% | 2,408,800 |
| Jan 26, 2026 | 52.81 | 53.29 | 52.40 | 53.29 | 53.29 | 0.91% | 3,577,421 |
| Jan 23, 2026 | 52.80 | 53.09 | 52.65 | 52.81 | 52.81 | -0.04% | 2,077,393 |
| Jan 22, 2026 | 52.70 | 53.08 | 52.51 | 52.83 | 52.83 | 0.25% | 2,219,280 |
| Jan 21, 2026 | 52.80 | 52.88 | 52.41 | 52.70 | 52.70 | -0.17% | 1,942,728 |
| Jan 20, 2026 | 52.20 | 52.80 | 52.00 | 52.79 | 52.79 | 1.30% | 3,774,909 |
| Jan 19, 2026 | 51.89 | 52.23 | 51.80 | 52.11 | 52.11 | 0.40% | 1,863,596 |
| Jan 16, 2026 | 51.89 | 52.00 | 51.70 | 51.90 | 51.90 | 0.19% | 1,876,004 |
| Jan 15, 2026 | 51.79 | 52.09 | 51.71 | 51.80 | 51.80 | - | 1,911,597 |
| Jan 14, 2026 | 52.29 | 52.49 | 51.71 | 51.80 | 51.80 | -0.97% | 3,692,519 |
| Jan 13, 2026 | 52.61 | 52.83 | 52.20 | 52.31 | 52.31 | -0.57% | 2,620,029 |
| Jan 12, 2026 | 52.43 | 52.63 | 52.30 | 52.61 | 52.61 | 0.42% | 2,923,746 |
| Jan 9, 2026 | 52.20 | 52.44 | 52.12 | 52.39 | 52.39 | 0.33% | 2,070,900 |
| Jan 8, 2026 | 52.41 | 52.44 | 52.15 | 52.22 | 52.22 | -0.32% | 2,106,364 |
| Jan 7, 2026 | 52.83 | 52.83 | 52.32 | 52.39 | 52.39 | -0.83% | 2,465,432 |
| Jan 6, 2026 | 52.49 | 52.98 | 52.29 | 52.83 | 52.83 | 0.84% | 3,128,697 |
| Jan 5, 2026 | 52.24 | 52.42 | 52.15 | 52.39 | 52.39 | 0.29% | 1,918,647 |
| Dec 31, 2025 | 52.56 | 52.63 | 52.24 | 52.24 | 52.24 | -0.40% | 1,238,812 |
| Dec 30, 2025 | 52.32 | 52.69 | 52.23 | 52.45 | 52.45 | -0.11% | 1,553,813 |
| Dec 29, 2025 | 52.88 | 52.95 | 52.40 | 52.51 | 52.51 | -0.70% | 1,871,201 |
| Dec 26, 2025 | 52.76 | 53.14 | 52.76 | 52.88 | 52.88 | -0.11% | 1,374,600 |
| Dec 25, 2025 | 52.94 | 53.17 | 52.75 | 52.94 | 52.94 | 0.11% | 1,585,700 |
| Dec 24, 2025 | 53.50 | 53.50 | 52.85 | 52.88 | 52.88 | -1.16% | 1,857,300 |
| Dec 23, 2025 | 53.51 | 53.65 | 52.94 | 53.50 | 53.50 | 0.56% | 2,237,538 |
| Dec 22, 2025 | 53.68 | 53.95 | 53.19 | 53.20 | 53.20 | -0.80% | 1,884,311 |
| Dec 19, 2025 | 52.93 | 54.06 | 52.69 | 53.63 | 53.63 | 1.30% | 3,096,400 |
| Dec 18, 2025 | 53.18 | 53.25 | 52.58 | 52.94 | 52.94 | -2.83% | 2,102,532 |
| Dec 17, 2025 | 54.48 | 54.89 | 54.15 | 54.48 | 53.18 | -0.26% | 2,984,303 |
| Dec 16, 2025 | 54.45 | 54.69 | 54.11 | 54.62 | 53.32 | 0.57% | 2,950,406 |
| Dec 15, 2025 | 54.02 | 54.58 | 54.02 | 54.31 | 53.01 | 0.61% | 2,558,309 |
| Dec 12, 2025 | 53.59 | 54.39 | 53.59 | 53.98 | 52.69 | 1.07% | 4,532,599 |
| Dec 11, 2025 | 53.50 | 54.10 | 53.36 | 53.41 | 52.14 | -0.19% | 3,453,326 |
| Dec 10, 2025 | 52.52 | 53.76 | 52.50 | 53.51 | 52.23 | 1.88% | 3,499,100 |
| Dec 9, 2025 | 53.12 | 53.15 | 52.52 | 52.52 | 51.27 | -1.00% | 2,757,481 |
| Dec 8, 2025 | 53.50 | 53.71 | 53.02 | 53.05 | 51.78 | -0.82% | 2,218,400 |
| Dec 5, 2025 | 54.01 | 54.01 | 53.45 | 53.49 | 52.21 | -0.96% | 1,522,138 |
| Dec 4, 2025 | 54.37 | 54.50 | 53.90 | 54.01 | 52.72 | -0.53% | 1,235,100 |
| Dec 3, 2025 | 54.03 | 54.54 | 54.01 | 54.30 | 53.00 | 0.09% | 2,061,700 |
| Dec 2, 2025 | 53.90 | 54.36 | 53.81 | 54.25 | 52.96 | 0.65% | 2,129,707 |
| Dec 1, 2025 | 53.25 | 54.10 | 53.21 | 53.90 | 52.61 | 1.39% | 2,449,691 |
| Nov 28, 2025 | 53.09 | 53.25 | 52.93 | 53.16 | 51.89 | 0.28% | 1,363,100 |
| Nov 27, 2025 | 53.12 | 53.29 | 52.90 | 53.01 | 51.75 | -0.04% | 1,304,843 |
| Nov 26, 2025 | 53.36 | 53.59 | 52.93 | 53.03 | 51.76 | -0.62% | 2,148,396 |
| Nov 25, 2025 | 53.84 | 53.88 | 53.34 | 53.36 | 52.09 | -0.60% | 1,956,384 |
| Nov 24, 2025 | 53.76 | 54.05 | 53.52 | 53.68 | 52.40 | 0.41% | 1,659,496 |
| Nov 21, 2025 | 53.85 | 54.20 | 53.17 | 53.46 | 52.18 | -1.13% | 2,851,308 |
| Nov 20, 2025 | 54.25 | 54.39 | 53.80 | 54.07 | 52.78 | -0.33% | 1,856,124 |
| Nov 19, 2025 | 54.27 | 54.60 | 54.04 | 54.25 | 52.96 | -0.04% | 2,312,087 |
| Nov 18, 2025 | 54.30 | 54.85 | 54.09 | 54.27 | 52.98 | -0.07% | 2,439,953 |
| Nov 17, 2025 | 54.25 | 54.49 | 53.80 | 54.31 | 53.01 | 0.11% | 2,494,457 |
| Nov 14, 2025 | 54.35 | 54.98 | 54.20 | 54.25 | 52.96 | -0.37% | 3,006,299 |
| Nov 13, 2025 | 54.40 | 54.58 | 53.84 | 54.45 | 53.15 | 0.15% | 2,711,100 |
| Nov 12, 2025 | 54.28 | 54.63 | 54.00 | 54.37 | 53.07 | 0.04% | 2,795,923 |
| Nov 11, 2025 | 54.00 | 54.35 | 53.73 | 54.35 | 53.05 | 0.65% | 3,327,954 |
| Nov 10, 2025 | 53.13 | 54.04 | 53.00 | 54.00 | 52.71 | 1.77% | 4,283,982 |
| Nov 7, 2025 | 53.24 | 53.37 | 53.01 | 53.06 | 51.79 | -0.30% | 1,432,471 |
| Nov 6, 2025 | 53.44 | 53.44 | 53.16 | 53.22 | 51.95 | -0.41% | 1,507,582 |
| Nov 5, 2025 | 53.35 | 53.79 | 53.04 | 53.44 | 52.16 | 0.19% | 2,338,760 |
| Nov 4, 2025 | 53.71 | 53.80 | 53.31 | 53.34 | 52.07 | -0.69% | 1,474,009 |
| Nov 3, 2025 | 53.70 | 53.85 | 53.26 | 53.71 | 52.43 | 0.02% | 2,119,026 |
| Oct 31, 2025 | 53.28 | 54.10 | 53.28 | 53.70 | 52.42 | 0.37% | 3,795,659 |
| Oct 30, 2025 | 53.00 | 53.75 | 52.99 | 53.50 | 52.22 | 0.96% | 3,332,742 |
| Oct 29, 2025 | 53.18 | 53.24 | 52.70 | 52.99 | 51.73 | -0.38% | 1,889,853 |
| Oct 28, 2025 | 53.23 | 53.33 | 53.10 | 53.19 | 51.92 | -0.09% | 1,650,043 |
| Oct 27, 2025 | 53.30 | 53.42 | 53.10 | 53.24 | 51.97 | -0.08% | 1,719,140 |
| Oct 24, 2025 | 53.57 | 53.79 | 53.22 | 53.28 | 52.01 | -0.54% | 2,007,149 |
| Oct 23, 2025 | 53.58 | 53.68 | 53.35 | 53.57 | 52.29 | -0.02% | 1,224,196 |
| Oct 22, 2025 | 53.46 | 53.90 | 53.40 | 53.58 | 52.30 | 0.21% | 1,781,523 |
| Oct 21, 2025 | 53.40 | 53.66 | 53.32 | 53.47 | 52.19 | 0.22% | 1,473,223 |
| Oct 20, 2025 | 53.44 | 53.62 | 53.28 | 53.35 | 52.08 | -0.06% | 1,610,662 |
| Oct 17, 2025 | 53.93 | 54.07 | 53.34 | 53.38 | 52.11 | -1.22% | 2,085,864 |
| Oct 16, 2025 | 53.92 | 54.31 | 53.77 | 54.04 | 52.75 | 0.22% | 2,181,058 |
| Oct 15, 2025 | 53.86 | 54.24 | 53.76 | 53.92 | 52.63 | - | 2,437,843 |
| Oct 14, 2025 | 53.39 | 53.99 | 53.27 | 53.92 | 52.63 | 0.99% | 3,225,282 |
| Oct 13, 2025 | 53.37 | 53.63 | 53.15 | 53.39 | 52.12 | -1.07% | 2,915,786 |
| Oct 10, 2025 | 53.61 | 54.16 | 53.45 | 53.97 | 52.68 | 0.60% | 2,563,085 |
| Oct 9, 2025 | 53.35 | 53.78 | 53.18 | 53.65 | 52.37 | 0.11% | 2,494,101 |
| Sep 30, 2025 | 53.50 | 53.80 | 53.50 | 53.59 | 52.31 | -0.24% | 1,668,951 |