China 33 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.93	2.14	1.91	2.09	2.09	8.31%	542,750
Sep 24, 2026	2.00	2.07	1.92	1.93	1.93	-1.53%	480,000
Sep 23, 2026	2.00	2.05	1.93	1.96	1.96	-5.78%	988,000
Sep 22, 2026	2.08	2.08	2.08	2.08	2.08	0.48%	202,000
Sep 21, 2026	2.06	2.07	2.06	2.07	2.07	0.24%	212,000
Sep 18, 2026	2.10	2.10	2.01	2.06	2.06	3.26%	334,750
Sep 17, 2026	2.07	2.07	1.90	2.00	2.00	-3.39%	188,000
Sep 16, 2026	2.06	2.07	2.06	2.07	2.07	0.49%	64,000
Sep 15, 2026	2.05	2.06	2.05	2.06	2.06	0.24%	170,000
Sep 14, 2026	2.05	2.05	2.05	2.05	2.05	0.24%	164,000
Sep 11, 2026	2.04	2.05	2.04	2.05	2.05	0.25%	284,000
Sep 10, 2026	2.09	2.10	2.00	2.04	2.04	-2.16%	168,000
Sep 9, 2026	2.09	2.09	2.08	2.09	2.09	0.24%	128,010
Sep 8, 2026	2.10	2.10	2.08	2.08	2.08	-2.35%	202,000
Sep 7, 2026	2.13	2.13	2.13	2.13	2.13	-3.18%	-
Sep 4, 2026	2.02	2.20	1.96	2.20	2.20	9.45%	242,000
Sep 3, 2026	2.00	2.02	2.00	2.01	2.01	-5.19%	386,000
Sep 2, 2026	2.00	2.16	2.00	2.12	2.12	4.18%	302,000
Sep 1, 2026	2.10	2.10	2.04	2.04	2.04	-3.10%	410,000
Aug 31, 2026	2.16	2.16	2.05	2.10	2.10	-2.78%	242,000
Aug 28, 2026	1.96	2.18	1.96	2.16	2.16	10.20%	1,478,000
Aug 27, 2026	1.96	1.96	1.88	1.96	1.96	0.26%	534,000
Aug 26, 2026	1.96	1.97	1.92	1.96	1.96	-1.26%	136,000
Aug 25, 2026	2.01	2.01	1.97	1.98	1.98	-1.00%	180,625
Aug 24, 2026	1.91	2.03	1.91	2.00	2.00	-8.88%	404,000
Aug 21, 2026	2.01	2.20	1.91	2.20	2.20	9.75%	168,000
Aug 20, 2026	2.03	2.09	1.93	2.00	2.00	-4.76%	231,875
Aug 19, 2026	2.15	2.20	2.10	2.10	2.10	-4.55%	76,000
Aug 18, 2026	2.28	2.29	2.15	2.20	2.20	-4.76%	242,000
Aug 17, 2026	2.26	2.31	2.21	2.31	2.31	0.22%	90,000
Aug 14, 2026	2.42	2.42	2.29	2.31	2.31	-4.16%	56,000
Aug 13, 2026	2.60	2.60	2.33	2.41	2.41	-7.32%	276,000
Aug 12, 2026	2.42	2.62	2.42	2.60	2.60	1.37%	112,000
Aug 11, 2026	2.36	2.80	2.20	2.56	2.56	8.47%	114,000
Aug 10, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	16,000
Aug 7, 2026	2.40	2.41	2.38	2.38	2.38	-0.21%	62,000
Aug 6, 2026	2.38	2.39	2.31	2.39	2.39	0.21%	100,625
Aug 5, 2026	2.39	2.40	2.38	2.38	2.38	-0.83%	62,000
Aug 4, 2026	2.43	2.43	2.40	2.40	2.40	-1.23%	55,810
Aug 3, 2026	2.42	2.43	2.41	2.43	2.43	1.25%	83,250
Jul 31, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	120,000
Jul 30, 2026	2.50	2.51	2.47	2.50	2.50	-3.85%	104,000
Jul 29, 2026	2.41	2.60	2.41	2.60	2.60	-	106,000
Jul 28, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	86,000
Jul 27, 2026	2.60	2.60	2.56	2.56	2.56	4.49%	81,375
Jul 24, 2026	2.01	2.40	2.01	2.45	2.45	10.36%	218,000
Jul 23, 2026	2.16	2.22	2.16	2.22	2.22	1.83%	100,000
Jul 22, 2026	2.34	2.34	2.17	2.18	2.18	-5.63%	100,000
Jul 21, 2026	2.37	2.37	2.31	2.31	2.31	-2.53%	65,000
Jul 20, 2026	2.38	2.41	2.36	2.37	2.37	-3.27%	100,000