Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.80	16.28	14.80	15.93	15.93	2.51%	116,363,500
Feb 5, 2026	15.61	16.00	15.30	15.54	15.54	-2.81%	108,140,136
Feb 4, 2026	16.10	16.20	15.76	15.99	15.99	2.70%	114,083,000
Feb 3, 2026	15.20	15.68	14.82	15.57	15.57	7.08%	174,405,600
Feb 2, 2026	14.86	15.63	14.54	14.54	14.54	-10.02%	206,483,300
Jan 30, 2026	17.09	17.27	16.08	16.16	16.16	-9.57%	208,109,200
Jan 29, 2026	18.60	18.73	17.32	17.87	17.87	-2.14%	214,482,400
Jan 28, 2026	17.48	18.55	17.15	18.26	18.26	4.52%	200,271,900
Jan 27, 2026	17.78	17.85	17.17	17.47	17.47	-3.91%	157,181,900
Jan 26, 2026	17.85	18.20	17.59	18.18	18.18	5.09%	208,844,600
Jan 23, 2026	17.11	17.55	16.84	17.30	17.30	2.00%	128,257,100
Jan 22, 2026	16.80	17.07	16.50	16.96	16.96	-	109,280,144
Jan 21, 2026	16.30	17.16	16.18	16.96	16.96	2.17%	139,826,081
Jan 20, 2026	16.45	16.78	15.75	16.60	16.60	1.22%	157,059,616
Jan 19, 2026	16.60	16.62	15.68	16.40	16.40	-2.32%	168,177,307
Jan 16, 2026	17.30	17.63	16.70	16.79	16.79	-3.45%	176,147,500
Jan 15, 2026	17.01	18.13	17.01	17.39	17.39	1.40%	193,629,600
Jan 14, 2026	16.87	17.55	16.57	17.15	17.15	1.60%	180,211,500
Jan 13, 2026	16.64	17.25	16.46	16.88	16.88	0.48%	152,469,700
Jan 12, 2026	17.02	17.12	16.53	16.80	16.80	0.60%	148,270,200
Jan 9, 2026	16.18	17.15	16.07	16.70	16.70	1.83%	158,388,059
Jan 8, 2026	16.69	17.18	16.14	16.40	16.40	-3.70%	190,979,054
Jan 7, 2026	16.20	17.48	16.06	17.03	17.03	6.50%	213,007,900
Jan 6, 2026	15.57	16.28	15.36	15.99	15.99	5.61%	186,254,000
Jan 5, 2026	15.32	15.43	14.83	15.14	15.14	-0.13%	120,196,700
Dec 31, 2025	15.07	15.75	15.04	15.16	15.16	0.40%	136,007,800
Dec 30, 2025	14.00	15.28	13.88	15.10	15.10	4.72%	169,131,700
Dec 29, 2025	15.11	15.11	14.38	14.42	14.42	-2.90%	146,446,800
Dec 26, 2025	14.55	15.06	14.31	14.85	14.85	4.14%	148,829,900
Dec 25, 2025	14.20	14.45	14.01	14.26	14.26	-1.86%	93,358,960
Dec 24, 2025	15.02	15.20	14.33	14.53	14.53	-0.89%	177,265,889
Dec 23, 2025	14.22	14.96	14.05	14.66	14.66	4.49%	180,232,600
Dec 22, 2025	13.92	14.28	13.92	14.03	14.03	1.52%	113,503,400
Dec 19, 2025	13.26	13.96	13.02	13.82	13.82	3.83%	131,334,245
Dec 18, 2025	13.27	13.74	13.13	13.31	13.31	-0.22%	95,341,876
Dec 17, 2025	13.09	13.50	13.04	13.34	13.34	3.01%	111,275,577
Dec 16, 2025	13.15	13.32	12.82	12.95	12.95	-2.12%	106,436,601
Dec 15, 2025	13.10	13.64	12.97	13.23	13.23	-1.71%	107,464,700
Dec 12, 2025	13.65	13.72	13.06	13.46	13.46	1.82%	135,835,569
Dec 11, 2025	13.99	14.12	13.16	13.22	13.22	-3.71%	153,886,400
Dec 10, 2025	13.73	13.88	13.59	13.73	13.73	0.22%	101,507,700
Dec 9, 2025	13.88	14.04	13.50	13.70	13.70	-2.56%	168,098,000
Dec 8, 2025	14.10	14.23	13.82	14.06	14.06	0.93%	196,656,800
Dec 5, 2025	12.93	14.16	12.93	13.93	13.93	7.73%	323,488,400
Dec 4, 2025	12.90	13.68	12.82	12.93	12.93	2.70%	254,364,900
Dec 3, 2025	12.36	12.86	12.20	12.59	12.54	1.04%	153,089,600
Dec 2, 2025	12.35	12.68	12.26	12.46	12.41	-0.95%	100,591,000
Dec 1, 2025	12.95	13.10	12.38	12.58	12.53	1.94%	208,039,400
Nov 28, 2025	11.70	12.50	11.70	12.34	12.29	5.29%	170,131,500
Nov 27, 2025	11.99	12.27	11.66	11.72	11.67	-0.85%	129,597,900