Canggang Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.73	0.74	0.72	0.73	0.73	-	5,130,000
Jan 19, 2026	0.78	0.78	0.73	0.73	0.73	-5.19%	7,054,000
Jan 16, 2026	0.75	0.80	0.75	0.77	0.77	5.48%	20,974,000
Jan 15, 2026	0.72	0.82	0.72	0.73	0.73	-	43,906,000
Jan 14, 2026	0.71	0.74	0.70	0.73	0.73	4.29%	17,382,000
Jan 13, 2026	0.70	0.72	0.70	0.70	0.70	-	8,830,000
Jan 12, 2026	0.73	0.73	0.68	0.70	0.70	-5.41%	23,400,000
Jan 9, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	3,248,000
Jan 8, 2026	0.73	0.74	0.72	0.73	0.73	-1.35%	1,600,000
Jan 7, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	2,264,000
Jan 6, 2026	0.73	0.76	0.72	0.73	0.73	-	6,616,000
Jan 5, 2026	0.79	0.79	0.73	0.73	0.73	-7.59%	15,742,000
Jan 2, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	400,000
Dec 31, 2025	0.81	0.82	0.78	0.82	0.82	-	66,612,000
Dec 30, 2025	0.79	0.82	0.77	0.82	0.82	2.50%	40,668,000
Dec 29, 2025	0.78	0.80	0.76	0.80	0.80	2.56%	11,580,000
Dec 24, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	8,296,000
Dec 23, 2025	0.77	0.77	0.74	0.76	0.76	-	4,188,000
Dec 22, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	7,138,000
Dec 19, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	1,606,000
Dec 18, 2025	0.71	0.75	0.71	0.73	0.73	2.82%	9,528,000
Dec 17, 2025	0.72	0.72	0.70	0.71	0.71	-	4,890,000
Dec 16, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	4,880,000
Dec 15, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	4,662,000
Dec 12, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	4,464,000
Dec 11, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	6,612,000
Dec 10, 2025	0.74	0.74	0.71	0.73	0.73	1.39%	5,182,000
Dec 9, 2025	0.74	0.76	0.69	0.72	0.72	-1.37%	26,150,000
Dec 8, 2025	0.70	0.74	0.68	0.73	0.73	5.80%	19,914,000
Dec 5, 2025	0.68	0.70	0.67	0.69	0.69	2.99%	7,492,000
Dec 4, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	5,382,000
Dec 3, 2025	0.69	0.69	0.67	0.68	0.68	-	6,780,000
Dec 2, 2025	0.68	0.69	0.66	0.68	0.68	-1.45%	25,652,000
Dec 1, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	20,066,000
Nov 28, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	25,394,000
Nov 27, 2025	0.75	0.76	0.74	0.75	0.75	-	4,496,000
Nov 26, 2025	0.77	0.78	0.75	0.75	0.75	-1.32%	9,952,000
Nov 25, 2025	0.75	0.77	0.74	0.76	0.76	2.70%	13,324,000
Nov 24, 2025	0.76	0.77	0.74	0.74	0.74	-1.33%	45,620,000
Nov 21, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	16,832,000
Nov 20, 2025	0.78	0.87	0.77	0.77	0.77	-	71,862,000
Nov 19, 2025	0.78	0.78	0.76	0.77	0.77	-	6,748,000
Nov 18, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	8,314,000
Nov 17, 2025	0.78	0.79	0.77	0.78	0.78	-	9,860,000
Nov 14, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	13,620,000
Nov 13, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	12,626,000
Nov 12, 2025	0.80	0.82	0.79	0.80	0.80	1.27%	16,750,000
Nov 11, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	5,586,000
Nov 10, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	10,054,000
Nov 7, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	6,574,000