Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.98	1.98	1.93	1.94	1.94	-2.27%	692,000
Nov 12, 2026	1.90	1.99	1.87	1.98	1.98	4.21%	5,201,000
Nov 11, 2026	1.83	1.90	1.83	1.90	1.90	1.06%	4,790,661
Nov 10, 2026	1.82	1.90	1.82	1.88	1.88	3.58%	4,591,000
Nov 9, 2026	1.89	1.90	1.81	1.82	1.82	-3.71%	2,954,500
Nov 6, 2026	1.89	1.90	1.86	1.89	1.89	-0.53%	6,562,839
Nov 5, 2026	1.92	1.94	1.89	1.90	1.90	-0.79%	5,378,000
Nov 4, 2026	1.86	1.92	1.83	1.91	1.91	2.41%	6,532,500
Nov 3, 2026	1.96	1.97	1.85	1.87	1.87	-4.85%	4,276,500
Nov 2, 2026	2.02	2.04	1.90	1.96	1.96	-2.73%	4,042,000
Oct 30, 2026	2.04	2.08	1.99	2.02	2.02	-0.25%	4,616,500
Oct 29, 2026	2.03	2.05	2.00	2.02	2.02	-0.98%	4,168,000
Oct 28, 2026	2.02	2.08	1.97	2.04	2.04	-	3,595,000
Oct 27, 2026	2.25	2.27	2.04	2.04	2.04	-9.53%	17,492,888
Oct 26, 2026	2.26	2.28	2.21	2.26	2.26	-0.22%	4,400,000
Oct 23, 2026	2.28	2.30	2.25	2.26	2.26	-1.74%	2,941,000
Oct 22, 2026	2.33	2.34	2.29	2.30	2.30	-2.34%	2,825,500
Oct 21, 2026	2.32	2.36	2.32	2.36	2.36	1.51%	3,552,000
Oct 20, 2026	2.31	2.36	2.30	2.32	2.32	0.65%	3,030,500
Oct 16, 2026	2.30	2.35	2.30	2.31	2.31	-	2,255,500
Oct 15, 2026	2.28	2.33	2.24	2.31	2.31	0.22%	2,384,000
Oct 14, 2026	2.26	2.32	2.25	2.30	2.30	1.32%	2,252,500
Oct 13, 2026	2.26	2.27	2.24	2.27	2.27	-0.22%	1,733,500
Oct 12, 2026	2.23	2.28	2.21	2.28	2.28	1.79%	1,526,500
Oct 9, 2026	2.23	2.24	2.22	2.24	2.24	0.22%	1,263,000
Oct 8, 2026	2.23	2.25	2.20	2.23	2.23	0.22%	478,000
Oct 7, 2026	2.16	2.23	2.16	2.23	2.23	2.06%	361,000
Oct 6, 2026	2.15	2.18	2.15	2.18	2.18	0.46%	957,500
Oct 5, 2026	2.17	2.18	2.15	2.17	2.17	-	549,500
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