China Graphite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.33	0.34	0.33	0.34	0.34	-	430,000
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	90,000
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	330,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	240,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	80,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	730,000
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	140,000
Feb 20, 2026	0.32	0.35	0.32	0.34	0.34	4.62%	210,000
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	70,000
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-	150,000
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	630,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	160,000
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	-	160,000
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	-	1,180,000
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	170,000
Feb 5, 2026	0.34	0.35	0.34	0.34	0.34	-	340,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	40,000
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	810,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	440,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	960,000
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	980,000
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	710,000
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-	160,000
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	910,000
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	590,000
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	870,000
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	940,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	240,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	490,000
Jan 16, 2026	0.36	0.36	0.35	0.36	0.36	-	900,000
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	-	350,000
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	-	270,000
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	170,000
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,810,000
Jan 9, 2026	0.36	0.37	0.36	0.36	0.36	-	320,000
Jan 8, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	829,200
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	340,000
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	-	300,000
Jan 5, 2026	0.35	0.37	0.35	0.36	0.36	-1.37%	890,000
Jan 2, 2026	0.37	0.37	0.36	0.37	0.37	-	680,000
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	5.80%	640,000
Dec 30, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	390,000
Dec 29, 2025	0.35	0.36	0.35	0.35	0.35	-	330,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	-	160,000
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	230,000
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	410,000
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	500,000
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	120,000