Chongqing Brewery Co., Ltd. (SHA:600132)
China
· Delayed Price · Currency is CNY 56.09
0.00 (0.00%)
Apr 29, 2026, 11:30 AM CST
Chongqing Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | - | - | 35,800 |
| Apr 28, 2026 | 54.62 | 56.22 | 54.27 | 56.09 | 56.09 | 2.48% | 4,851,229 |
| Apr 27, 2026 | 54.18 | 55.20 | 53.89 | 54.73 | 54.73 | 1.03% | 4,600,685 |
| Apr 24, 2026 | 53.26 | 54.37 | 52.75 | 54.17 | 54.17 | 1.71% | 4,505,418 |
| Apr 23, 2026 | 52.87 | 53.60 | 52.75 | 53.26 | 53.26 | 0.53% | 3,311,855 |
| Apr 22, 2026 | 53.06 | 53.34 | 52.85 | 52.98 | 52.98 | -0.67% | 2,985,634 |
| Apr 21, 2026 | 53.80 | 54.18 | 53.15 | 53.34 | 53.34 | -0.82% | 3,333,432 |
| Apr 20, 2026 | 53.97 | 54.08 | 53.53 | 53.78 | 53.78 | -0.35% | 3,207,597 |
| Apr 17, 2026 | 54.11 | 54.33 | 53.85 | 53.97 | 53.97 | -0.74% | 2,775,070 |
| Apr 16, 2026 | 54.06 | 54.41 | 53.80 | 54.37 | 54.37 | 0.50% | 3,486,229 |
| Apr 15, 2026 | 54.00 | 54.50 | 53.73 | 54.10 | 54.10 | 0.06% | 2,996,382 |
| Apr 14, 2026 | 54.59 | 54.80 | 53.52 | 54.07 | 54.07 | -0.99% | 4,467,476 |
| Apr 13, 2026 | 54.85 | 54.95 | 54.40 | 54.61 | 54.61 | -0.84% | 3,377,289 |
| Apr 10, 2026 | 55.98 | 55.99 | 54.92 | 55.07 | 55.07 | -0.97% | 4,494,876 |
| Apr 9, 2026 | 56.98 | 57.05 | 55.30 | 55.61 | 55.61 | -2.64% | 5,580,912 |
| Apr 8, 2026 | 57.54 | 57.75 | 56.85 | 57.12 | 57.12 | 0.25% | 4,995,017 |
| Apr 7, 2026 | 57.14 | 57.75 | 56.78 | 56.98 | 56.98 | -0.49% | 3,076,191 |
| Apr 3, 2026 | 58.33 | 58.46 | 57.13 | 57.26 | 57.26 | -1.26% | 3,247,357 |
| Apr 2, 2026 | 57.00 | 58.50 | 56.85 | 57.99 | 57.99 | 1.35% | 4,809,585 |
| Apr 1, 2026 | 57.11 | 57.64 | 56.84 | 57.22 | 57.22 | 0.95% | 3,861,091 |
| Mar 31, 2026 | 57.47 | 57.66 | 56.51 | 56.68 | 56.68 | -0.39% | 3,112,539 |
| Mar 30, 2026 | 56.30 | 57.44 | 55.61 | 56.90 | 56.90 | - | 3,217,700 |
| Mar 27, 2026 | 56.50 | 57.83 | 56.37 | 56.90 | 56.90 | -0.35% | 3,516,900 |
| Mar 26, 2026 | 56.86 | 57.76 | 56.80 | 57.10 | 57.10 | -0.51% | 2,927,753 |
| Mar 25, 2026 | 57.50 | 58.00 | 56.93 | 57.39 | 57.39 | 0.75% | 4,104,514 |
| Mar 24, 2026 | 55.84 | 57.04 | 55.22 | 56.96 | 56.96 | 3.94% | 4,795,915 |
| Mar 23, 2026 | 56.67 | 56.80 | 54.58 | 54.80 | 54.80 | -4.16% | 6,208,659 |
| Mar 20, 2026 | 56.93 | 57.77 | 56.63 | 57.18 | 57.18 | 0.44% | 4,444,534 |
| Mar 19, 2026 | 57.51 | 58.14 | 56.80 | 56.93 | 56.93 | -1.47% | 4,378,213 |
| Mar 18, 2026 | 58.69 | 59.85 | 57.53 | 57.78 | 57.78 | -1.93% | 5,099,958 |
| Mar 17, 2026 | 58.30 | 59.65 | 57.88 | 58.92 | 58.92 | 0.60% | 5,232,325 |
| Mar 16, 2026 | 58.40 | 59.43 | 58.14 | 58.57 | 58.57 | 0.24% | 6,042,991 |
| Mar 13, 2026 | 56.70 | 59.22 | 56.60 | 58.43 | 58.43 | 3.23% | 8,513,701 |
| Mar 12, 2026 | 56.22 | 57.35 | 55.69 | 56.60 | 56.60 | 0.68% | 4,542,615 |
| Mar 11, 2026 | 57.50 | 57.58 | 55.94 | 56.22 | 56.22 | -1.44% | 4,974,372 |
| Mar 10, 2026 | 56.92 | 57.59 | 56.70 | 57.04 | 57.04 | 0.25% | 3,104,504 |
| Mar 9, 2026 | 56.94 | 57.44 | 56.65 | 56.90 | 56.90 | -1.03% | 4,047,779 |
| 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 |