China Isotope & Radiation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.80	18.44	17.77	17.97	17.97	1.24%	76,800
May 28, 2026	18.34	18.34	17.52	17.75	17.75	-3.38%	144,200
May 27, 2026	18.50	18.50	17.19	18.37	18.37	5.09%	205,400
May 26, 2026	17.16	17.96	17.16	17.48	17.48	-3.27%	200,600
May 22, 2026	17.97	18.87	17.55	18.07	18.07	0.56%	108,800
May 21, 2026	17.99	18.45	17.86	17.97	17.97	0.96%	234,000
May 20, 2026	18.46	18.46	17.80	17.80	17.80	-2.79%	110,000
May 19, 2026	18.99	18.99	18.25	18.31	18.31	-0.05%	80,400
May 18, 2026	18.51	19.00	18.00	18.32	18.32	-2.91%	349,800
May 15, 2026	18.99	18.99	18.73	18.87	18.87	-0.58%	85,600
May 14, 2026	18.85	19.10	18.70	18.98	18.98	-0.05%	152,200
May 13, 2026	18.92	19.51	18.90	18.99	18.99	0.42%	175,000
May 12, 2026	18.81	19.10	18.75	18.91	18.91	-1.10%	128,000
May 11, 2026	19.01	19.15	18.68	19.12	19.12	0.53%	127,800
May 8, 2026	18.90	19.04	18.80	19.02	19.02	0.11%	37,400
May 7, 2026	18.95	19.01	18.95	19.00	19.00	0.26%	44,200
May 6, 2026	18.46	19.11	18.46	18.95	18.95	0.26%	74,400
May 5, 2026	18.00	19.12	18.00	18.90	18.90	-0.21%	69,200
May 4, 2026	18.12	19.20	18.12	18.94	18.94	0.64%	128,800
Apr 30, 2026	19.00	19.00	18.39	18.82	18.82	-0.37%	85,800
Apr 29, 2026	19.22	19.22	18.52	18.89	18.89	-0.11%	32,800
Apr 28, 2026	18.65	19.30	18.65	18.91	18.91	0.05%	72,600
Apr 27, 2026	18.84	19.04	18.50	18.90	18.90	0.37%	144,600
Apr 24, 2026	18.70	19.14	18.66	18.83	18.83	0.91%	62,800
Apr 23, 2026	18.66	18.79	18.42	18.66	18.66	-0.74%	66,400
Apr 22, 2026	19.50	19.50	18.50	18.80	18.80	-0.53%	498,400
Apr 21, 2026	19.59	19.63	18.83	18.90	18.90	-2.28%	115,600
Apr 20, 2026	18.36	19.38	18.20	19.34	19.34	6.85%	170,800
Apr 17, 2026	18.40	18.40	17.78	18.10	18.10	-2.69%	242,600
Apr 16, 2026	18.92	18.92	18.39	18.60	18.60	-2.11%	241,000
Apr 15, 2026	19.08	19.53	18.92	19.00	19.00	-0.31%	114,000
Apr 14, 2026	18.91	19.49	18.76	19.06	19.06	-	168,800
Apr 13, 2026	20.00	20.02	18.60	19.06	19.06	-4.60%	369,800
Apr 10, 2026	20.00	20.62	19.81	19.98	19.98	-	152,600
Apr 9, 2026	20.20	20.60	19.98	19.98	19.98	-1.09%	135,400
Apr 8, 2026	20.20	20.46	20.00	20.20	20.20	1.00%	202,600
Apr 2, 2026	20.40	20.50	20.00	20.00	20.00	-1.86%	55,800
Apr 1, 2026	19.95	20.54	19.95	20.38	20.38	2.31%	284,400
Mar 31, 2026	20.50	20.50	19.60	19.92	19.92	-1.09%	379,800
Mar 30, 2026	22.46	22.98	19.98	20.14	20.14	-4.55%	667,800
Mar 27, 2026	20.52	21.24	20.06	21.10	21.10	2.53%	62,000
Mar 26, 2026	20.98	20.98	20.24	20.58	20.58	-0.77%	234,600
Mar 25, 2026	20.90	21.08	20.70	20.74	20.74	0.29%	59,000
Mar 24, 2026	20.30	20.80	20.08	20.68	20.68	3.76%	124,000
Mar 23, 2026	20.24	20.56	19.88	19.93	19.93	-3.72%	241,200
Mar 20, 2026	21.12	21.22	20.60	20.70	20.70	-1.62%	74,000
Mar 19, 2026	21.50	21.54	20.02	21.04	21.04	-3.49%	233,000
Mar 18, 2026	21.40	21.98	21.12	21.80	21.80	2.35%	78,000
Mar 17, 2026	21.26	21.60	20.82	21.30	21.30	2.11%	183,600
Mar 16, 2026	19.88	20.94	19.88	20.86	20.86	0.10%	254,200