Chongqing Brewery Co.Ltd Class A 600132
SSE · China · Consumer Non-Durables
CNY 38.03+0.77 (+2.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38.03 | +2.07% | CNY 37.40 | CNY 38.18 | CNY 37.30 | 2.40M |
| 2026-09-29 | CNY 37.26 | -0.90% | CNY 37.60 | CNY 37.70 | CNY 37.23 | 1.80M |
| 2026-09-28 | CNY 37.60 | +0.11% | CNY 37.51 | CNY 38.02 | CNY 37.39 | 2.02M |
| 2026-09-24 | CNY 37.56 | -1.98% | CNY 38.27 | CNY 38.37 | CNY 37.56 | 2.47M |
| 2026-09-23 | CNY 38.32 | +0.37% | CNY 38.24 | CNY 38.87 | CNY 38.03 | 3.01M |
| 2026-09-22 | CNY 38.18 | +0.18% | CNY 38.10 | CNY 38.41 | CNY 38.05 | 2.40M |
| 2026-09-21 | CNY 38.11 | +0.90% | CNY 37.84 | CNY 38.14 | CNY 37.71 | 2.36M |
| 2026-09-18 | CNY 37.77 | -0.03% | CNY 37.81 | CNY 38.15 | CNY 37.77 | 2.71M |
| 2026-09-17 | CNY 37.78 | -1.15% | CNY 38.01 | CNY 38.12 | CNY 37.66 | 2.77M |
| 2026-09-16 | CNY 38.22 | -1.11% | CNY 38.67 | CNY 38.77 | CNY 37.96 | 2.89M |
| 2026-09-15 | CNY 38.65 | +0.18% | CNY 38.60 | CNY 38.80 | CNY 38.41 | 1.78M |
| 2026-09-14 | CNY 38.58 | +0.21% | CNY 38.50 | CNY 38.68 | CNY 38.24 | 1.68M |
| 2026-09-11 | CNY 38.50 | -1.33% | CNY 38.98 | CNY 38.98 | CNY 38.28 | 2.67M |
| 2026-09-10 | CNY 39.02 | -1.74% | CNY 39.69 | CNY 39.69 | CNY 38.88 | 3.21M |
| 2026-09-09 | CNY 39.71 | -0.90% | CNY 39.97 | CNY 40.21 | CNY 39.59 | 2.16M |
| 2026-09-08 | CNY 40.07 | +0.07% | CNY 40.03 | CNY 40.24 | CNY 39.90 | 2.23M |
| 2026-09-07 | CNY 40.04 | +0.15% | CNY 40.04 | CNY 40.28 | CNY 39.70 | 2.20M |
| 2026-09-04 | CNY 39.98 | +1.24% | CNY 39.77 | CNY 40.19 | CNY 39.48 | 3.56M |
| 2026-09-03 | CNY 39.49 | +1.10% | CNY 39.10 | CNY 39.72 | CNY 39.10 | 2.71M |
| 2026-09-02 | CNY 39.06 | -1.46% | CNY 39.55 | CNY 39.66 | CNY 39.02 | 3.64M |
| 2026-09-01 | CNY 39.64 | -0.83% | CNY 40.01 | CNY 40.27 | CNY 39.59 | 4.70M |
| 2026-08-31 | CNY 39.97 | -0.77% | CNY 40.28 | CNY 40.50 | CNY 39.90 | 2.32M |
| 2026-08-28 | CNY 40.28 | +0.98% | CNY 39.89 | CNY 40.28 | CNY 39.72 | 2.35M |
| 2026-08-27 | CNY 39.89 | -0.37% | CNY 40.02 | CNY 40.16 | CNY 39.55 | 2.85M |
| 2026-08-26 | CNY 40.04 | +0.83% | CNY 39.66 | CNY 40.39 | CNY 39.56 | 3.61M |
| 2026-08-25 | CNY 39.71 | +0.35% | CNY 39.50 | CNY 39.95 | CNY 39.50 | 3.57M |
| 2026-08-24 | CNY 39.57 | -1.76% | CNY 40.35 | CNY 40.43 | CNY 39.40 | 5.82M |
| 2026-08-21 | CNY 40.28 | -2.11% | CNY 41.16 | CNY 41.25 | CNY 40.26 | 4.62M |
| 2026-08-20 | CNY 41.15 | -3.20% | CNY 41.76 | CNY 42.50 | CNY 40.95 | 7.51M |
| 2026-08-19 | CNY 42.51 | -0.21% | CNY 42.88 | CNY 43.20 | CNY 42.34 | 2.65M |
| 2026-08-18 | CNY 42.60 | -0.88% | CNY 43.01 | CNY 43.43 | CNY 42.40 | 2.64M |
| 2026-08-17 | CNY 42.98 | +0.33% | CNY 42.60 | CNY 43.01 | CNY 42.23 | 2.63M |
| 2026-08-14 | CNY 42.84 | -0.76% | CNY 43.27 | CNY 43.29 | CNY 42.80 | 2.49M |
| 2026-08-13 | CNY 43.17 | -1.42% | CNY 43.66 | CNY 43.77 | CNY 43.17 | 2.96M |
| 2026-08-12 | CNY 43.79 | +0.50% | CNY 43.58 | CNY 43.93 | CNY 43.30 | 3.11M |
| 2026-08-11 | CNY 43.57 | -1.67% | CNY 44.36 | CNY 44.49 | CNY 43.53 | 3.92M |
| 2026-08-10 | CNY 44.31 | +0.57% | CNY 44.07 | CNY 44.77 | CNY 43.76 | 4.72M |
| 2026-08-07 | CNY 44.06 | +0.20% | CNY 43.95 | CNY 44.11 | CNY 43.30 | 4.41M |
| 2026-08-06 | CNY 43.97 | -1.79% | CNY 44.84 | CNY 44.95 | CNY 43.75 | 4.79M |
| 2026-08-05 | CNY 44.77 | -2.33% | CNY 45.85 | CNY 46.10 | CNY 44.47 | 5.05M |
| 2026-08-04 | CNY 45.84 | -2.61% | CNY 46.91 | CNY 47.80 | CNY 45.70 | 4.70M |
| 2026-08-03 | CNY 47.07 | +1.18% | CNY 46.89 | CNY 48.25 | CNY 46.57 | 5.52M |
| 2026-07-31 | CNY 46.52 | -1.75% | CNY 46.20 | CNY 47.50 | CNY 46.00 | 5.95M |
| 2026-07-30 | CNY 47.35 | +2.71% | CNY 46.10 | CNY 47.75 | CNY 45.90 | 6.58M |
| 2026-07-29 | CNY 46.10 | +3.16% | CNY 44.80 | CNY 46.83 | CNY 44.80 | 6.93M |
| 2026-07-28 | CNY 44.69 | +2.31% | CNY 43.60 | CNY 44.86 | CNY 43.20 | 4.26M |
| 2026-07-27 | CNY 43.68 | +0.41% | CNY 43.80 | CNY 44.12 | CNY 43.21 | 3.04M |
| 2026-07-24 | CNY 43.50 | -2.25% | CNY 44.35 | CNY 44.99 | CNY 43.50 | 2.51M |
| 2026-07-23 | CNY 44.50 | -0.20% | CNY 44.30 | CNY 44.63 | CNY 43.70 | 2.68M |
| 2026-07-22 | CNY 44.59 | +2.11% | CNY 43.68 | CNY 44.60 | CNY 43.15 | 4.69M |
| 2026-07-21 | CNY 43.67 | -1.44% | CNY 44.36 | CNY 45.49 | CNY 43.46 | 6.02M |
| 2026-07-20 | CNY 44.31 | +2.59% | CNY 43.10 | CNY 44.81 | CNY 43.00 | 5.99M |
| 2026-07-17 | CNY 43.19 | -1.17% | CNY 43.70 | CNY 44.38 | CNY 43.13 | 4.15M |
| 2026-07-16 | CNY 43.70 | +0.97% | CNY 43.28 | CNY 43.92 | CNY 42.90 | 4.02M |
| 2026-07-15 | CNY 43.28 | +2.68% | CNY 42.00 | CNY 43.60 | CNY 41.73 | 4.21M |
| 2026-07-14 | CNY 42.15 | +0.77% | CNY 41.83 | CNY 42.49 | CNY 41.72 | 3.34M |
| 2026-07-13 | CNY 41.83 | +0.19% | CNY 41.74 | CNY 42.00 | CNY 41.22 | 3.08M |
| 2026-07-10 | CNY 41.75 | +1.24% | CNY 41.18 | CNY 41.95 | CNY 41.00 | 4.09M |
| 2026-07-09 | CNY 41.24 | -1.62% | CNY 41.71 | CNY 41.88 | CNY 41.02 | 2.92M |
| 2026-07-08 | CNY 41.92 | +0.17% | CNY 41.86 | CNY 42.35 | CNY 41.39 | 2.88M |
| 2026-07-07 | CNY 41.85 | -3.01% | CNY 43.15 | CNY 43.35 | CNY 41.72 | 3.09M |
| 2026-07-06 | CNY 43.15 | +1.67% | CNY 42.44 | CNY 43.60 | CNY 42.04 | 3.39M |
| 2026-07-03 | CNY 42.44 | +1.14% | CNY 42.03 | CNY 42.71 | CNY 41.66 | 2.72M |
| 2026-07-02 | CNY 41.96 | +0.02% | CNY 41.88 | CNY 42.54 | CNY 41.30 | 3.84M |
| 2026-07-01 | CNY 41.95 | +1.57% | CNY 41.47 | CNY 42.35 | CNY 40.73 | 3.90M |
| 2026-06-30 | CNY 41.30 | -2.36% | CNY 42.30 | CNY 42.32 | CNY 40.89 | 3.72M |
| 2026-06-29 | CNY 42.30 | +2.30% | CNY 41.30 | CNY 43.10 | CNY 40.35 | 5.07M |
| 2026-06-26 | CNY 41.35 | -1.85% | CNY 41.95 | CNY 42.60 | CNY 41.26 | 3.36M |
| 2026-06-25 | CNY 42.13 | -0.96% | CNY 42.40 | CNY 42.90 | CNY 41.85 | 4.12M |
| 2026-06-24 | CNY 42.54 | -2.54% | CNY 43.90 | CNY 43.99 | CNY 42.51 | 3.69M |
| 2026-06-23 | CNY 43.65 | -1.29% | CNY 44.13 | CNY 44.96 | CNY 43.60 | 3.59M |
| 2026-06-22 | CNY 44.22 | -0.25% | CNY 44.20 | CNY 44.57 | CNY 43.21 | 4.88M |
| 2026-06-18 | CNY 44.33 | -5.88% | CNY 46.07 | CNY 46.07 | CNY 44.14 | 5.46M |
| 2026-06-17 | CNY 47.10 | -2.61% | CNY 48.38 | CNY 48.60 | CNY 46.91 | 4.57M |
| 2026-06-16 | CNY 48.36 | -2.11% | CNY 49.38 | CNY 49.40 | CNY 48.16 | 4.75M |
| 2026-06-15 | CNY 49.40 | -2.10% | CNY 50.15 | CNY 50.45 | CNY 49.16 | 5.36M |
| 2026-06-12 | CNY 50.46 | +2.54% | CNY 49.26 | CNY 50.85 | CNY 48.68 | 5.41M |
| 2026-06-11 | CNY 49.21 | -3.11% | CNY 50.29 | CNY 50.29 | CNY 48.90 | 4.84M |
| 2026-06-10 | CNY 50.79 | +4.29% | CNY 48.59 | CNY 50.80 | CNY 48.47 | 6.97M |
| 2026-06-09 | CNY 48.70 | -2.78% | CNY 49.75 | CNY 50.21 | CNY 48.51 | 5.25M |
| 2026-06-08 | CNY 50.09 | -1.03% | CNY 50.60 | CNY 51.60 | CNY 49.73 | 4.20M |
| 2026-06-05 | CNY 50.61 | -0.04% | CNY 51.05 | CNY 52.00 | CNY 50.52 | 4.19M |
| 2026-06-04 | CNY 50.63 | -2.45% | CNY 51.57 | CNY 52.00 | CNY 50.58 | 3.52M |
| 2026-06-03 | CNY 51.90 | -1.89% | CNY 52.72 | CNY 52.72 | CNY 50.70 | 6.21M |
| 2026-06-02 | CNY 52.90 | -1.14% | CNY 53.15 | CNY 53.89 | CNY 52.70 | 4.95M |
| 2026-06-01 | CNY 53.51 | +1.11% | CNY 53.02 | CNY 53.51 | CNY 52.50 | 6.74M |
| 2026-05-29 | CNY 52.92 | +5.82% | CNY 49.80 | CNY 53.05 | CNY 49.52 | 8.95M |
| 2026-05-28 | CNY 50.01 | -1.98% | CNY 50.60 | CNY 51.30 | CNY 49.83 | 3.94M |
| 2026-05-27 | CNY 51.02 | +0.26% | CNY 50.74 | CNY 51.02 | CNY 49.31 | 6.40M |
| 2026-05-26 | CNY 50.89 | -0.33% | CNY 50.81 | CNY 51.18 | CNY 50.13 | 3.50M |