China Isotope & Radiation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.21	18.32	17.05	17.05	17.05	-0.64%	90,400
Jul 9, 2026	17.55	17.55	17.00	17.16	17.16	-2.17%	115,800
Jul 8, 2026	17.45	18.58	17.27	17.54	17.54	0.52%	59,000
Jul 7, 2026	17.88	18.22	17.35	17.45	17.45	-5.06%	52,400
Jul 6, 2026	17.56	18.50	17.55	18.38	18.38	4.67%	63,200
Jul 3, 2026	17.33	17.91	17.12	17.56	17.56	1.68%	92,800
Jul 2, 2026	17.50	18.70	17.27	17.27	17.27	-1.31%	34,800
Jun 30, 2026	17.44	17.96	17.19	17.50	17.50	0.40%	18,400
Jun 29, 2026	17.73	18.21	17.43	17.43	17.43	0.75%	91,000
Jun 26, 2026	17.02	18.68	17.02	17.30	17.30	-2.37%	66,600
Jun 25, 2026	17.69	18.68	17.30	17.72	17.72	0.28%	190,800
Jun 24, 2026	18.09	18.73	17.67	17.67	17.67	-1.78%	109,600
Jun 23, 2026	18.79	19.17	17.85	17.99	17.99	-2.96%	111,400
Jun 22, 2026	19.00	19.99	18.66	18.80	18.54	-3.29%	137,400
Jun 18, 2026	18.52	19.59	18.49	19.44	19.17	0.73%	63,800
Jun 17, 2026	19.55	19.85	19.30	19.30	19.03	-2.62%	107,000
Jun 16, 2026	18.71	20.22	18.54	19.82	19.55	6.56%	450,600
Jun 15, 2026	18.64	18.96	18.40	18.60	18.34	1.42%	126,600
Jun 12, 2026	18.18	18.79	18.18	18.34	18.09	0.88%	52,200
Jun 11, 2026	17.39	19.11	17.38	18.18	17.93	5.64%	96,600
Jun 10, 2026	17.32	17.96	17.11	17.21	16.97	-1.77%	184,000
Jun 9, 2026	17.50	17.67	17.21	17.52	17.28	-	175,400
Jun 8, 2026	17.41	17.96	17.41	17.52	17.28	-1.57%	134,200
Jun 5, 2026	17.20	18.00	17.20	17.80	17.55	-	113,400
Jun 4, 2026	17.81	18.50	17.70	17.80	17.55	-2.84%	155,200
Jun 3, 2026	18.21	18.82	18.21	18.32	18.07	-2.08%	87,600
Jun 2, 2026	18.70	18.97	18.14	18.71	18.45	0.16%	58,800
Jun 1, 2026	18.68	18.88	18.40	18.68	18.42	3.95%	72,800
May 29, 2026	17.80	18.44	17.77	17.97	17.72	1.24%	76,800
May 28, 2026	18.34	18.34	17.52	17.75	17.50	-3.38%	144,200
May 27, 2026	18.50	18.50	17.19	18.37	18.12	5.09%	205,400
May 26, 2026	17.16	17.96	17.16	17.48	17.24	-3.27%	200,600
May 22, 2026	17.97	18.87	17.55	18.07	17.82	0.56%	108,800
May 21, 2026	17.99	18.45	17.86	17.97	17.72	0.96%	234,000
May 20, 2026	18.46	18.46	17.80	17.80	17.55	-2.79%	110,000
May 19, 2026	18.99	18.99	18.25	18.31	18.06	-0.05%	80,400
May 18, 2026	18.51	19.00	18.00	18.32	18.07	-2.91%	349,800
May 15, 2026	18.99	18.99	18.73	18.87	18.61	-0.58%	85,600
May 14, 2026	18.85	19.10	18.70	18.98	18.72	-0.05%	152,200
May 13, 2026	18.92	19.51	18.90	18.99	18.73	0.42%	175,000
May 12, 2026	18.81	19.10	18.75	18.91	18.65	-1.10%	128,000
May 11, 2026	19.01	19.15	18.68	19.12	18.86	0.53%	127,800
May 8, 2026	18.90	19.04	18.80	19.02	18.76	0.11%	37,400
May 7, 2026	18.95	19.01	18.95	19.00	18.74	0.26%	44,200
May 6, 2026	18.46	19.11	18.46	18.95	18.69	0.26%	74,400
May 5, 2026	18.00	19.12	18.00	18.90	18.64	-0.21%	69,200
May 4, 2026	18.12	19.20	18.12	18.94	18.68	0.64%	128,800
Apr 30, 2026	19.00	19.00	18.39	18.82	18.56	-0.37%	85,800
Apr 29, 2026	19.22	19.22	18.52	18.89	18.63	-0.11%	32,800
Apr 28, 2026	18.65	19.30	18.65	18.91	18.65	0.05%	72,600