Chang Chun Eurasia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.98	11.45	10.94	11.31	11.31	3.48%	5,098,500
Jun 4, 2026	11.25	11.42	10.86	10.93	10.93	-3.27%	4,014,700
Jun 3, 2026	11.59	11.60	11.17	11.30	11.30	-2.59%	4,234,123
Jun 2, 2026	12.06	12.09	11.51	11.60	11.60	-2.52%	4,245,900
Jun 1, 2026	11.35	12.00	11.25	11.90	11.90	3.30%	4,965,800
May 29, 2026	11.31	11.71	11.31	11.52	11.52	1.86%	4,725,900
May 28, 2026	11.32	11.55	11.10	11.31	11.31	-0.79%	3,384,400
May 27, 2026	11.63	11.71	11.21	11.40	11.40	-2.65%	4,194,300
May 26, 2026	11.81	11.92	11.61	11.71	11.71	-1.26%	3,151,962
May 25, 2026	12.09	12.28	11.78	11.86	11.86	-1.98%	2,832,662
May 22, 2026	11.87	12.14	11.71	12.10	12.10	2.54%	3,129,400
May 21, 2026	12.31	12.47	11.70	11.80	11.80	-4.07%	3,680,332
May 20, 2026	12.50	12.53	12.11	12.30	12.30	-1.44%	2,806,500
May 19, 2026	12.48	12.65	12.35	12.48	12.48	0.73%	2,934,063
May 18, 2026	12.36	12.43	12.14	12.39	12.39	1.31%	3,117,801
May 15, 2026	12.47	12.47	12.18	12.23	12.23	-1.92%	3,024,526
May 14, 2026	12.44	12.60	12.31	12.47	12.47	0.40%	3,119,086
May 13, 2026	12.58	12.58	12.37	12.42	12.42	-0.72%	2,343,303
May 12, 2026	12.73	12.75	12.45	12.51	12.51	-1.73%	2,964,100
May 11, 2026	12.84	12.84	12.61	12.73	12.73	0.08%	2,832,410
May 8, 2026	12.62	12.74	12.55	12.72	12.72	1.35%	2,999,601
May 7, 2026	12.70	12.84	12.51	12.55	12.55	-1.18%	4,092,600
May 6, 2026	12.64	12.86	12.52	12.70	12.70	1.20%	6,684,100
Apr 30, 2026	12.36	12.57	12.30	12.55	12.55	2.20%	5,287,700
Apr 29, 2026	11.96	12.35	11.96	12.28	12.28	2.08%	4,025,700
Apr 28, 2026	12.09	12.16	11.85	12.03	12.03	-0.25%	5,195,300
Apr 27, 2026	11.76	12.14	11.61	12.06	12.06	2.90%	4,885,400
Apr 24, 2026	11.65	11.78	11.53	11.72	11.72	0.51%	2,701,642
Apr 23, 2026	11.62	11.77	11.50	11.66	11.66	-	2,746,310
Apr 22, 2026	11.78	11.78	11.62	11.66	11.66	-0.60%	2,357,700
Apr 21, 2026	11.78	11.92	11.65	11.73	11.73	-0.93%	3,538,600
Apr 20, 2026	11.69	11.84	11.59	11.84	11.84	0.77%	4,284,788
Apr 17, 2026	11.88	11.95	11.70	11.75	11.75	-1.09%	3,498,000
Apr 16, 2026	11.75	11.96	11.68	11.88	11.88	1.11%	3,109,100
Apr 15, 2026	11.83	11.85	11.71	11.75	11.75	-0.68%	2,811,600
Apr 14, 2026	11.90	11.99	11.63	11.83	11.83	-0.50%	3,588,500
Apr 13, 2026	11.95	11.95	11.74	11.89	11.89	-0.75%	3,036,400
Apr 10, 2026	11.90	12.06	11.82	11.98	11.98	1.44%	2,780,758
Apr 9, 2026	12.05	12.09	11.74	11.81	11.81	-1.91%	3,256,900
Apr 8, 2026	11.97	12.10	11.93	12.04	12.04	2.12%	3,963,203
Apr 7, 2026	11.40	11.84	11.40	11.79	11.79	2.97%	3,841,900
Apr 3, 2026	11.98	12.00	11.40	11.45	11.45	-3.86%	3,748,184
Apr 2, 2026	12.02	12.11	11.74	11.91	11.91	-1.41%	3,957,217
Apr 1, 2026	12.22	12.25	11.97	12.08	12.08	0.17%	3,833,900
Mar 31, 2026	12.24	12.45	12.03	12.06	12.06	-1.47%	3,072,800
Mar 30, 2026	11.98	12.24	11.81	12.24	12.24	1.58%	3,338,030
Mar 27, 2026	11.93	12.14	11.85	12.05	12.05	0.84%	3,283,300
Mar 26, 2026	12.12	12.26	11.88	11.95	11.95	-1.40%	3,362,700
Mar 25, 2026	11.85	12.17	11.84	12.12	12.12	2.45%	4,708,630
Mar 24, 2026	11.51	11.85	11.33	11.83	11.83	5.06%	5,794,950