CHCJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2025	14.32	14.32	14.32	14.32	14.32	-8.15%	429
Mar 6, 2025	15.59	15.59	15.59	15.59	15.59	4.98%	303
Feb 20, 2025	14.66	14.85	14.66	14.85	14.85	1.57%	531
Feb 18, 2025	13.94	15.53	13.92	14.62	14.62	5.18%	4,060
Feb 14, 2025	13.63	14.26	13.63	13.90	13.90	-12.91%	708
Jan 28, 2025	15.96	15.96	15.96	15.96	15.96	31.57%	1,670
Jan 22, 2025	12.13	12.13	12.13	12.13	12.13	1.25%	208
Jan 15, 2025	11.98	11.98	11.98	11.98	11.98	-11.26%	122
Jan 14, 2025	13.50	13.50	13.50	13.50	13.50	-5.40%	109
Jan 13, 2025	14.27	14.27	14.27	14.27	14.27	2.90%	109
Jan 8, 2025	13.73	13.97	13.73	13.87	13.87	6.02%	1,137
Jan 6, 2025	13.08	13.08	13.08	13.08	13.08	6.97%	106
Dec 27, 2024	12.23	12.23	12.23	12.23	12.23	-2.18%	114
Dec 13, 2024	12.50	12.50	12.50	12.50	12.50	11.31%	279
Dec 12, 2024	11.23	11.23	11.23	11.23	11.23	-19.60%	228
Dec 11, 2024	13.30	13.97	13.30	13.97	13.56	1.96%	463
Dec 10, 2024	13.70	13.70	13.70	13.70	13.30	-	234
Dec 9, 2024	13.70	13.70	13.70	13.70	13.30	8.47%	303
Dec 5, 2024	12.63	12.63	12.63	12.63	12.26	8.88%	120
Nov 22, 2024	13.69	13.69	11.60	11.60	11.26	-16.85%	405
Nov 19, 2024	13.33	13.95	13.33	13.95	13.55	20.57%	236
Nov 11, 2024	11.57	11.57	11.57	11.57	11.23	-10.83%	198
Nov 8, 2024	13.97	13.97	11.97	12.98	12.60	-5.64%	1,040
Nov 7, 2024	13.25	13.75	13.15	13.75	13.35	20.30%	319
Oct 31, 2024	13.46	13.46	11.43	11.43	11.10	-15.83%	245
Oct 28, 2024	13.58	13.58	13.58	13.58	13.19	-	775
Oct 9, 2024	13.58	13.58	13.58	13.58	13.19	-	2,022
Oct 1, 2024	13.58	13.58	13.58	13.58	13.19	-3.14%	2,005
Sep 26, 2024	14.02	14.02	14.02	14.02	13.61	7.93%	300
Sep 24, 2024	12.99	12.99	12.99	12.99	12.61	11.36%	501