CHCJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	19.67	19.67	19.60	19.60	19.60	1.08%	281
Aug 17, 2026	20.04	20.04	19.39	19.39	19.39	-1.32%	217
Aug 14, 2026	19.65	19.65	19.65	19.65	19.65	1.27%	422
Aug 13, 2026	19.45	20.60	19.40	19.40	19.40	1.86%	536
Aug 12, 2026	19.05	19.05	19.05	19.05	19.05	-2.31%	501
Aug 11, 2026	19.50	19.50	19.50	19.50	19.50	3.83%	202
Aug 7, 2026	19.86	19.86	18.78	18.78	18.78	-2.90%	598
Aug 4, 2026	19.89	19.89	19.34	19.34	19.34	-5.75%	631
Jul 30, 2026	20.52	20.52	20.52	20.52	20.52	6.99%	193
Jul 29, 2026	19.53	19.53	19.18	19.18	19.18	-2.09%	2,650
Jul 28, 2026	19.59	19.59	19.59	19.59	19.59	-6.52%	368
Jul 27, 2026	20.96	20.96	20.96	20.96	20.96	3.44%	216
Jul 24, 2026	19.95	20.26	19.95	20.26	20.26	15.11%	3,680
Jul 20, 2026	17.60	17.60	17.60	17.60	17.60	7.84%	493
Jul 17, 2026	19.40	19.40	16.00	16.32	16.32	-15.88%	1,455
Jul 16, 2026	19.40	19.40	18.25	19.40	19.40	20.50%	1,019
Jul 14, 2026	16.10	16.10	16.10	16.10	16.10	-6.34%	359
Jul 2, 2026	17.22	17.22	17.19	17.19	17.19	-1.27%	454
Jun 30, 2026	17.41	17.41	17.41	17.41	17.41	-6.51%	235
Jun 22, 2026	18.63	18.63	18.63	18.63	18.63	-4.49%	1,084
Jun 9, 2026	19.50	19.50	19.50	19.50	19.50	4.73%	205
Jun 1, 2026	18.62	18.62	18.62	18.62	18.62	-7.21%	519
May 5, 2026	20.50	20.50	20.50	20.50	20.07	-1.44%	1,128
Apr 28, 2026	20.80	20.80	20.80	20.80	20.36	-1.47%	113
Apr 23, 2026	20.15	21.13	20.15	21.11	20.66	-0.52%	1,984
Apr 22, 2026	21.22	21.22	21.22	21.22	20.77	-0.84%	179
Apr 21, 2026	21.40	21.40	21.40	21.40	20.95	-4.04%	193
Apr 20, 2026	22.30	22.30	22.30	22.30	21.83	7.57%	131
Apr 14, 2026	20.73	20.73	20.73	20.73	20.29	8.88%	364
Apr 10, 2026	19.04	19.04	19.04	19.04	18.64	-12.16%	1,004
Apr 1, 2026	21.68	21.68	21.68	21.68	21.22	-0.11%	399
Mar 30, 2026	21.70	21.70	21.70	21.70	21.24	20.55%	207
Mar 27, 2026	18.00	18.00	18.00	18.00	17.62	-13.04%	162
Mar 26, 2026	20.70	20.70	20.70	20.70	20.26	1.97%	120
Mar 25, 2026	20.00	20.30	20.00	20.30	19.87	10.99%	217
Mar 23, 2026	18.29	18.29	18.29	18.29	17.90	0.22%	431
Mar 19, 2026	19.56	19.56	18.25	18.25	17.86	-4.25%	345
Mar 18, 2026	19.06	19.06	19.06	19.06	18.66	6.04%	187
Mar 16, 2026	17.98	17.98	17.98	17.98	17.60	-0.08%	346
Mar 12, 2026	17.99	17.99	17.99	17.99	17.61	1.58%	218
Mar 11, 2026	17.71	17.71	17.71	17.71	17.34	0.34%	3,636
Mar 10, 2026	17.80	17.80	17.65	17.65	17.28	-5.76%	127,850
Mar 9, 2026	18.02	18.85	18.02	18.73	18.33	4.05%	1,994
Mar 4, 2026	18.00	18.00	18.00	18.00	17.62	-5.26%	146
Mar 3, 2026	18.93	19.00	18.93	19.00	18.60	-2.49%	596
Mar 2, 2026	19.49	19.49	19.49	19.49	19.07	-0.46%	10,446
Feb 27, 2026	18.52	19.58	18.52	19.58	19.16	7.38%	3,004
Feb 26, 2026	18.55	19.52	18.23	18.23	17.84	-2.83%	2,434