Canggang Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	962,000
May 29, 2026	0.54	0.55	0.52	0.54	0.54	-	1,364,000
May 28, 2026	0.55	0.56	0.54	0.54	0.54	-	546,000
May 27, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	740,000
May 26, 2026	0.55	0.56	0.54	0.55	0.55	-	256,000
May 22, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	396,000
May 21, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	638,000
May 20, 2026	0.54	0.55	0.54	0.55	0.55	-	1,362,000
May 19, 2026	0.55	0.56	0.54	0.55	0.55	-	822,000
May 18, 2026	0.55	0.56	0.54	0.55	0.55	-	1,150,000
May 15, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	402,000
May 14, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	1,532,000
May 13, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	104,000
May 12, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	630,000
May 11, 2026	0.56	0.57	0.55	0.55	0.55	-	518,000
May 8, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	692,000
May 7, 2026	0.55	0.58	0.55	0.56	0.56	-	574,000
May 6, 2026	0.56	0.58	0.55	0.56	0.56	-3.45%	610,000
May 5, 2026	0.56	0.59	0.56	0.58	0.58	-	738,000
May 4, 2026	0.57	0.57	0.57	0.58	0.58	3.57%	62,000
Apr 30, 2026	0.56	0.58	0.55	0.56	0.56	-1.75%	634,000
Apr 29, 2026	0.56	0.58	0.56	0.57	0.57	-	308,000
Apr 28, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	426,000
Apr 27, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	286,000
Apr 24, 2026	0.55	0.57	0.53	0.55	0.55	-3.51%	2,496,000
Apr 23, 2026	0.55	0.57	0.53	0.57	0.57	1.79%	7,886,000
Apr 22, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	450,000
Apr 21, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	1,072,000
Apr 20, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	1,930,000
Apr 17, 2026	0.56	0.57	0.56	0.57	0.57	-	836,000
Apr 16, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	984,000
Apr 15, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	112,000
Apr 14, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	2,224,000
Apr 13, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	1,358,000
Apr 10, 2026	0.58	0.59	0.58	0.59	0.59	-	62,000
Apr 9, 2026	0.59	0.60	0.58	0.59	0.59	-	668,000
Apr 8, 2026	0.60	0.60	0.59	0.59	0.59	-	444,000
Apr 2, 2026	0.58	0.60	0.58	0.59	0.59	-	160,000
Apr 1, 2026	0.60	0.60	0.57	0.59	0.59	1.72%	1,432,000
Mar 31, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	606,000
Mar 30, 2026	0.59	0.59	0.58	0.59	0.59	-3.28%	436,000
Mar 27, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	3,080,000
Mar 26, 2026	0.58	0.61	0.58	0.59	0.59	-1.67%	4,614,000
Mar 25, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	4,608,000
Mar 24, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	5,398,000
Mar 23, 2026	0.63	0.70	0.63	0.65	0.65	-	12,828,000
Mar 20, 2026	0.62	0.65	0.61	0.65	0.65	6.56%	1,598,000
Mar 19, 2026	0.60	0.63	0.60	0.61	0.61	-3.17%	5,492,000
Mar 18, 2026	0.60	0.64	0.60	0.63	0.63	5.00%	4,294,000
Mar 17, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	1,504,000