Chang Chun Eurasia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.71	14.20	13.65	14.05	-	2.86%	9,667,069
Feb 3, 2026	13.66	13.85	13.54	13.66	13.66	0.22%	6,998,568
Feb 2, 2026	13.71	13.99	13.57	13.63	13.63	-0.66%	8,243,290
Jan 30, 2026	13.56	13.93	13.47	13.72	13.72	0.59%	7,054,090
Jan 29, 2026	13.65	13.76	13.41	13.64	13.64	-0.66%	8,348,600
Jan 28, 2026	13.49	13.91	13.38	13.73	13.73	2.01%	8,878,490
Jan 27, 2026	13.55	13.90	13.30	13.46	13.46	-0.96%	8,931,891
Jan 26, 2026	13.80	13.84	13.40	13.59	13.59	-3.69%	13,394,500
Jan 23, 2026	14.08	14.16	14.01	14.11	14.11	0.14%	7,350,410
Jan 22, 2026	14.08	14.11	13.92	14.09	14.09	0.50%	7,195,000
Jan 21, 2026	14.02	14.07	13.80	14.02	14.02	-0.64%	6,946,400
Jan 20, 2026	14.06	14.18	13.90	14.11	14.11	0.14%	9,734,304
Jan 19, 2026	13.46	14.11	13.40	14.09	14.09	3.99%	12,250,114
Jan 16, 2026	13.85	13.90	13.43	13.55	13.55	-2.02%	8,678,010
Jan 15, 2026	13.86	14.04	13.73	13.83	13.83	0.36%	11,357,700
Jan 14, 2026	13.71	13.96	13.46	13.78	13.78	0.44%	11,415,900
Jan 13, 2026	13.94	14.06	13.70	13.72	13.72	-2.07%	10,557,960
Jan 12, 2026	13.70	14.01	13.61	14.01	14.01	2.56%	12,329,700
Jan 9, 2026	13.45	13.69	13.40	13.66	13.66	0.89%	10,011,300
Jan 8, 2026	13.30	13.57	13.21	13.54	13.54	1.12%	9,894,604
Jan 7, 2026	13.31	13.39	13.14	13.39	13.39	0.30%	9,306,262
Jan 6, 2026	13.24	13.42	13.19	13.35	13.35	0.83%	9,662,550
Jan 5, 2026	13.20	13.28	13.09	13.24	13.24	0.38%	9,203,800
Dec 31, 2025	13.49	13.50	12.95	13.19	13.19	-1.12%	11,155,100
Dec 30, 2025	13.60	13.74	13.20	13.34	13.34	-2.20%	11,820,100
Dec 29, 2025	14.16	14.23	13.40	13.64	13.64	-2.29%	16,263,100
Dec 26, 2025	14.01	14.65	13.94	13.96	13.96	-0.36%	16,718,410
Dec 25, 2025	13.93	14.25	13.83	14.01	14.01	-0.57%	15,006,350
Dec 24, 2025	14.26	14.36	13.97	14.09	14.09	-1.95%	15,854,310
Dec 23, 2025	14.66	14.72	14.24	14.37	14.37	-1.91%	17,547,900
Dec 22, 2025	14.91	15.10	14.55	14.65	14.65	-1.68%	23,008,000
Dec 19, 2025	14.40	15.12	14.22	14.90	14.90	1.64%	36,330,360
Dec 18, 2025	14.11	15.10	13.92	14.66	14.66	1.52%	40,613,035
Dec 17, 2025	14.92	15.82	14.05	14.44	14.44	0.42%	55,021,080
Dec 16, 2025	13.07	14.38	13.07	14.38	14.38	10.02%	10,454,100
Dec 15, 2025	12.76	13.28	12.71	13.07	13.07	3.08%	9,376,100
Dec 12, 2025	13.11	13.13	12.66	12.68	12.68	-3.43%	10,012,000
Dec 11, 2025	13.65	13.70	13.03	13.13	13.13	-4.09%	13,995,100
Dec 10, 2025	13.72	13.96	13.58	13.69	13.69	0.59%	10,175,400
Dec 9, 2025	13.35	13.86	13.30	13.61	13.61	1.64%	9,840,899
Dec 8, 2025	13.37	13.47	13.29	13.39	13.39	0.22%	4,961,300
Dec 5, 2025	13.21	13.37	13.15	13.36	13.36	0.83%	5,332,700
Dec 4, 2025	13.58	13.65	13.21	13.25	13.25	-2.79%	6,957,900
Dec 3, 2025	13.96	13.99	13.58	13.63	13.63	-2.15%	7,165,100
Dec 2, 2025	13.65	14.09	13.57	13.93	13.93	1.60%	9,852,443
Dec 1, 2025	13.62	13.93	13.61	13.71	13.71	0.88%	7,544,900
Nov 28, 2025	13.28	13.60	13.15	13.59	13.59	2.10%	7,614,652
Nov 27, 2025	13.37	13.53	13.21	13.31	13.31	0.08%	8,441,700
Nov 26, 2025	13.17	13.42	13.11	13.30	13.30	0.99%	8,288,600
Nov 25, 2025	13.10	13.29	13.02	13.17	13.17	1.07%	4,864,400