CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.77	11.92	11.70	11.70	11.70	-0.59%	73,171
Aug 7, 2026	11.60	11.92	11.40	11.77	11.77	2.08%	52,794
Aug 6, 2026	11.61	11.62	11.35	11.53	11.53	0.35%	92,871
Aug 5, 2026	11.55	11.55	11.38	11.49	11.49	1.10%	37,765
Aug 4, 2026	11.43	11.65	11.32	11.37	11.37	-0.48%	36,474
Aug 3, 2026	11.01	11.67	11.01	11.42	11.42	-0.61%	128,111
Jul 31, 2026	11.41	11.68	11.30	11.49	11.49	-0.52%	35,875
Jul 30, 2026	11.57	11.69	11.44	11.55	11.55	-0.52%	95,937
Jul 29, 2026	11.37	11.88	11.36	11.61	11.61	2.02%	50,703
Jul 28, 2026	11.43	11.65	11.20	11.38	11.38	0.71%	86,774
Jul 27, 2026	11.26	11.40	11.22	11.30	11.30	0.62%	169,934
Jul 24, 2026	11.15	11.41	11.15	11.23	11.23	1.72%	151,528
Jul 23, 2026	11.24	11.25	11.04	11.04	11.04	-4.00%	162,502
Jul 22, 2026	11.40	11.70	11.12	11.50	11.50	0.35%	30,378
Jul 21, 2026	11.12	11.67	11.05	11.46	11.46	-2.39%	51,827
Jul 20, 2026	11.34	11.93	11.34	11.74	11.74	-1.01%	76,195
Jul 17, 2026	12.00	12.09	11.75	11.86	11.86	-0.08%	36,252
Jul 16, 2026	11.87	11.94	11.70	11.87	11.87	2.24%	61,375
Jul 15, 2026	11.50	11.89	11.21	11.61	11.61	1.49%	83,115
Jul 14, 2026	11.56	11.85	11.27	11.44	11.44	-0.87%	55,849
Jul 13, 2026	11.41	11.69	11.39	11.54	11.54	0.79%	157,295
Jul 10, 2026	11.36	11.61	10.94	11.45	11.45	-0.35%	64,966
Jul 9, 2026	11.14	11.85	11.14	11.49	11.49	-3.04%	117,859
Jul 8, 2026	11.60	11.90	11.35	11.85	11.85	-1.94%	45,327
Jul 7, 2026	12.06	12.22	11.75	12.09	12.09	3.38%	62,071
Jul 6, 2026	12.05	12.11	11.61	11.69	11.69	-2.66%	131,012
Jul 2, 2026	11.84	12.20	11.60	12.01	12.01	2.74%	196,836
Jul 1, 2026	11.64	11.85	11.44	11.69	11.69	0.52%	145,666
Jun 30, 2026	11.47	11.91	11.47	11.63	11.63	-1.36%	151,464
Jun 29, 2026	11.94	11.94	11.11	11.79	11.79	0.26%	135,632
Jun 26, 2026	11.69	11.92	11.67	11.76	11.76	-0.93%	76,610
Jun 25, 2026	11.41	12.20	11.41	11.87	11.87	-	48,623
Jun 24, 2026	11.80	12.10	11.24	11.87	11.87	0.10%	60,932
Jun 23, 2026	11.87	11.90	11.41	11.86	11.86	4.09%	325,349
Jun 22, 2026	11.44	11.47	11.07	11.39	11.39	-0.16%	314,511
Jun 18, 2026	11.55	11.60	11.15	11.41	11.41	2.15%	235,268
Jun 17, 2026	11.53	11.74	11.17	11.17	11.17	-0.71%	111,131
Jun 16, 2026	11.55	11.93	11.25	11.25	11.25	-1.83%	57,433
Jun 15, 2026	11.45	11.50	11.34	11.46	11.46	-0.52%	143,228
Jun 12, 2026	11.52	11.90	11.37	11.52	11.52	-1.54%	48,368
Jun 11, 2026	10.99	11.83	10.99	11.70	11.70	2.27%	158,116
Jun 10, 2026	11.46	11.72	11.26	11.44	11.44	0.09%	42,187
Jun 9, 2026	11.65	11.77	11.30	11.43	11.43	-1.12%	84,423
Jun 8, 2026	11.46	11.89	11.37	11.56	11.56	0.96%	744,171
Jun 5, 2026	11.69	11.86	11.45	11.45	11.45	-0.78%	66,714
Jun 4, 2026	11.60	12.02	11.26	11.54	11.54	-0.60%	400,201
Jun 3, 2026	11.43	11.78	11.13	11.61	11.61	-0.34%	329,316
Jun 2, 2026	11.54	11.83	11.48	11.65	11.65	-2.07%	112,068
Jun 1, 2026	11.51	12.08	11.08	11.90	11.90	0.98%	27,670
May 29, 2026	12.02	12.15	11.64	11.78	11.78	-0.07%	51,495