Canggang Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.60	0.66	0.60	0.65	-	8.33%	33,796,000
Mar 5, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	15,822,000
Mar 4, 2026	0.58	0.70	0.57	0.59	0.59	1.72%	113,144,000
Mar 3, 2026	0.60	0.68	0.58	0.58	0.58	-3.33%	41,602,000
Mar 2, 2026	0.62	0.62	0.56	0.60	0.60	-3.23%	20,808,000
Feb 27, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	7,318,000
Feb 26, 2026	0.63	0.64	0.63	0.63	0.63	-	3,134,000
Feb 25, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	4,286,000
Feb 24, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	9,204,000
Feb 23, 2026	0.64	0.66	0.64	0.64	0.64	-	560,000
Feb 20, 2026	0.67	0.67	0.63	0.64	0.64	-3.03%	3,028,000
Feb 16, 2026	0.67	0.68	0.66	0.66	0.66	1.54%	384,000
Feb 13, 2026	0.64	0.66	0.64	0.65	0.65	-	7,512,000
Feb 12, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	7,370,000
Feb 11, 2026	0.65	0.67	0.64	0.66	0.66	3.13%	11,804,000
Feb 10, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	6,468,000
Feb 9, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	14,268,000
Feb 6, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	3,208,000
Feb 5, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	9,088,000
Feb 4, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	13,194,000
Feb 3, 2026	0.65	0.66	0.63	0.64	0.64	-	7,328,000
Feb 2, 2026	0.68	0.69	0.63	0.64	0.64	-5.88%	19,004,000
Jan 30, 2026	0.68	0.69	0.67	0.68	0.68	-	5,304,000
Jan 29, 2026	0.67	0.69	0.66	0.68	0.68	-	7,622,000
Jan 28, 2026	0.69	0.69	0.66	0.68	0.68	-	13,394,000
Jan 27, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	16,736,000
Jan 26, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	14,084,000
Jan 23, 2026	0.72	0.73	0.70	0.71	0.71	-	11,516,000
Jan 22, 2026	0.72	0.74	0.71	0.71	0.71	-2.74%	9,492,000
Jan 21, 2026	0.73	0.73	0.71	0.73	0.73	-	5,630,000
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