Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.20	2.21	2.17	2.17	2.17	-1.81%	937,524
Jun 17, 2026	2.22	2.24	2.19	2.21	2.21	-1.34%	1,068,500
Jun 16, 2026	2.23	2.24	2.21	2.24	2.24	0.45%	676,500
Jun 15, 2026	2.22	2.24	2.19	2.23	2.23	0.45%	583,500
Jun 12, 2026	2.20	2.23	2.19	2.22	2.22	0.91%	577,000
Jun 11, 2026	2.28	2.28	2.20	2.20	2.20	-3.51%	871,000
Jun 10, 2026	2.28	2.28	2.25	2.28	2.28	-	484,500
Jun 9, 2026	2.25	2.28	2.24	2.28	2.28	1.33%	400,500
Jun 8, 2026	2.25	2.26	2.23	2.25	2.25	-0.44%	564,000
Jun 5, 2026	2.28	2.28	2.23	2.26	2.26	-0.88%	919,000
Jun 4, 2026	2.27	2.30	2.25	2.28	2.28	0.44%	528,500
Jun 3, 2026	2.26	2.30	2.23	2.27	2.27	0.44%	3,970,000
Jun 2, 2026	2.26	2.27	2.20	2.26	2.26	-	1,690,000
Jun 1, 2026	2.22	2.27	2.22	2.26	2.26	1.35%	673,000
May 29, 2026	2.21	2.27	2.21	2.23	2.23	0.90%	708,500
May 28, 2026	2.25	2.28	2.19	2.21	2.21	-3.07%	2,239,478
May 27, 2026	2.26	2.28	2.25	2.28	2.28	-0.44%	699,000
May 26, 2026	2.32	2.32	2.24	2.29	2.29	-2.55%	1,408,000
May 22, 2026	2.34	2.35	2.32	2.35	2.35	0.43%	560,500
May 21, 2026	2.34	2.35	2.32	2.34	2.34	-	578,000
May 20, 2026	2.33	2.34	2.30	2.34	2.34	-0.85%	887,000
May 19, 2026	2.36	2.36	2.33	2.36	2.36	-0.42%	452,000
May 18, 2026	2.38	2.38	2.30	2.37	2.37	-0.42%	1,111,000
May 15, 2026	2.37	2.38	2.34	2.38	2.38	-0.42%	676,000
May 14, 2026	2.38	2.40	2.35	2.39	2.39	0.42%	828,000
May 13, 2026	2.37	2.39	2.36	2.38	2.38	-0.42%	748,500
May 12, 2026	2.44	2.44	2.36	2.39	2.39	-0.83%	947,500
May 11, 2026	2.45	2.46	2.40	2.41	2.41	-1.63%	744,500
May 8, 2026	2.45	2.46	2.43	2.45	2.45	-0.41%	908,000
May 7, 2026	2.47	2.47	2.45	2.46	2.46	-0.40%	599,500
May 6, 2026	2.47	2.47	2.44	2.47	2.47	-0.40%	637,000
May 5, 2026	2.45	2.48	2.44	2.48	2.48	-	471,500
May 4, 2026	2.48	2.49	2.45	2.48	2.48	-	568,041
Apr 30, 2026	2.44	2.48	2.44	2.48	2.48	1.22%	625,500
Apr 29, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	913,000
Apr 28, 2026	2.44	2.47	2.42	2.47	2.47	0.41%	776,000
Apr 27, 2026	2.45	2.50	2.44	2.46	2.46	-	788,500
Apr 24, 2026	2.45	2.47	2.45	2.46	2.46	0.41%	524,000
Apr 23, 2026	2.46	2.47	2.42	2.45	2.45	0.41%	1,077,500
Apr 22, 2026	2.44	2.45	2.41	2.44	2.44	0.41%	1,262,500
Apr 21, 2026	2.43	2.52	2.41	2.43	2.43	-	2,132,500
Apr 20, 2026	2.42	2.43	2.40	2.43	2.43	-	1,330,500
Apr 17, 2026	2.37	2.43	2.36	2.43	2.43	2.53%	895,000
Apr 16, 2026	2.38	2.39	2.34	2.37	2.37	-0.42%	1,016,500
Apr 15, 2026	2.37	2.39	2.36	2.38	2.38	-0.83%	634,500
Apr 14, 2026	2.42	2.42	2.36	2.40	2.40	-	658,456
Apr 13, 2026	2.40	2.42	2.38	2.40	2.40	-0.83%	862,000
Apr 10, 2026	2.40	2.43	2.39	2.42	2.42	0.83%	952,500
Apr 9, 2026	2.34	2.40	2.34	2.40	2.40	2.13%	1,103,000
Apr 8, 2026	2.32	2.35	2.30	2.35	2.35	1.29%	1,661,500