China Graphite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.28	0.28	0.28	0.28	0.28	-	430,000
May 26, 2026	0.28	0.29	0.28	0.28	0.28	-	1,640,000
May 22, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	120,000
May 21, 2026	0.30	0.30	0.26	0.30	0.30	1.72%	380,400
May 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	160,000
May 19, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	360,000
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-	160,000
May 15, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	160,000
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	230,000
May 13, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	110,000
May 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	270,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	140,000
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-	110,000
May 7, 2026	0.31	0.31	0.30	0.31	0.31	-	620,000
May 6, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	150,000
May 5, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	330,000
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	960,000
Apr 30, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	210,000
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	350,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	50,000
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	350,000
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	840,000
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	480,000
Apr 17, 2026	0.31	0.32	0.31	0.31	0.31	-	60,000
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	790,000
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	240,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	320,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	140,000
Apr 10, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	300,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	40,000
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-	180,000
Apr 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	260,000
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	770,000
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	380,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	190,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	190,000
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	250,000
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	1,330,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	330,000
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	480,000
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	780,000
Mar 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	210,000
Mar 16, 2026	0.35	0.36	0.35	0.35	0.35	2.99%	830,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,000
Mar 12, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	270,000