Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.27	2.27	2.17	2.17	2.17	-4.41%	706,000
Sep 30, 2026	2.29	2.29	2.25	2.27	2.27	-0.66%	521,500
Sep 29, 2026	2.29	2.31	2.28	2.29	2.29	-1.08%	521,500
Sep 28, 2026	2.30	2.32	2.29	2.31	2.31	-0.65%	557,500
Sep 25, 2026	2.30	2.33	2.25	2.33	2.33	0.22%	1,755,000
Sep 24, 2026	2.37	2.39	2.27	2.32	2.32	-2.52%	1,990,500
Sep 23, 2026	2.36	2.40	2.36	2.38	2.38	1.28%	2,160,000
Sep 22, 2026	2.35	2.43	2.33	2.35	2.35	-0.84%	1,992,500
Sep 21, 2026	2.33	2.40	2.33	2.37	2.37	1.50%	2,201,340
Sep 18, 2026	2.18	2.34	2.18	2.34	2.34	7.11%	3,414,000
Sep 17, 2026	2.17	2.18	2.15	2.18	2.18	0.46%	396,000
Sep 16, 2026	2.15	2.17	2.14	2.17	2.17	-	409,660
Sep 15, 2026	2.18	2.18	2.14	2.17	2.17	-0.46%	821,500
Sep 14, 2026	2.18	2.18	2.16	2.18	2.18	-	410,500
Sep 11, 2026	2.18	2.19	2.16	2.18	2.18	0.23%	380,500
Sep 10, 2026	2.17	2.18	2.13	2.18	2.18	-0.46%	950,500
Sep 9, 2026	2.18	2.19	2.15	2.19	2.19	0.23%	555,500
Sep 8, 2026	2.19	2.20	2.15	2.18	2.18	1.09%	525,000
Sep 7, 2026	2.21	2.25	2.21	2.23	2.16	0.22%	377,500
Sep 4, 2026	2.24	2.27	2.22	2.23	2.15	0.23%	1,355,500
Sep 3, 2026	2.25	2.25	2.21	2.22	2.15	-0.89%	843,000
Sep 2, 2026	2.24	2.25	2.21	2.24	2.17	-1.10%	604,000
Sep 1, 2026	2.26	2.27	2.22	2.27	2.19	0.44%	431,000
Aug 31, 2026	2.27	2.27	2.22	2.26	2.18	-1.96%	1,029,000
Aug 28, 2026	2.30	2.30	2.23	2.30	2.22	-	787,000
Aug 27, 2026	2.32	2.32	2.27	2.30	2.22	-0.65%	799,500
Aug 26, 2026	2.28	2.36	2.28	2.32	2.24	3.81%	4,111,000
Aug 25, 2026	2.20	2.25	2.18	2.23	2.16	0.45%	501,000
Aug 24, 2026	2.24	2.25	2.20	2.22	2.15	-1.55%	554,000
Aug 21, 2026	2.24	2.26	2.20	2.26	2.18	0.22%	1,056,500
Aug 20, 2026	2.24	2.25	2.23	2.25	2.18	-0.44%	402,500
Aug 19, 2026	2.25	2.26	2.23	2.26	2.19	0.22%	497,000
Aug 18, 2026	2.24	2.26	2.22	2.26	2.18	0.67%	436,000
Aug 17, 2026	2.22	2.24	2.22	2.24	2.17	0.90%	361,500
Aug 14, 2026	2.21	2.22	2.20	2.22	2.15	0.45%	363,500
Aug 13, 2026	2.20	2.21	2.20	2.21	2.14	0.45%	424,000
Aug 12, 2026	2.18	2.20	2.18	2.20	2.13	0.46%	333,000
Aug 11, 2026	2.19	2.22	2.18	2.19	2.12	-	812,000
Aug 10, 2026	2.18	2.20	2.17	2.19	2.12	0.46%	339,000
Aug 7, 2026	2.17	2.19	2.15	2.18	2.11	-0.46%	663,500
Aug 6, 2026	2.18	2.19	2.16	2.19	2.12	-	512,547
Aug 5, 2026	2.17	2.21	2.17	2.19	2.12	1.15%	721,500
Aug 4, 2026	2.19	2.19	2.16	2.17	2.09	-1.59%	593,000
Aug 3, 2026	2.21	2.23	2.18	2.20	2.13	-1.35%	426,500
Jul 31, 2026	2.22	2.24	2.20	2.23	2.16	-	577,500
Jul 30, 2026	2.23	2.25	2.21	2.23	2.16	-0.45%	560,500
Jul 29, 2026	2.21	2.24	2.20	2.24	2.17	0.90%	614,000
Jul 28, 2026	2.22	2.24	2.20	2.22	2.15	-0.45%	421,000
Jul 27, 2026	2.21	2.23	2.21	2.23	2.16	0.90%	260,900
Jul 24, 2026	2.22	2.22	2.17	2.21	2.14	0.45%	591,000