Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	14.20	14.49	14.01	14.37	-	-0.69%	53,976,604
Apr 8, 2026	14.19	14.55	13.98	14.47	14.47	7.03%	174,758,400
Apr 7, 2026	13.20	13.71	13.20	13.52	13.52	2.42%	109,154,700
Apr 3, 2026	13.60	13.64	13.01	13.20	13.20	-2.51%	114,258,300
Apr 2, 2026	13.55	13.85	13.18	13.54	13.54	-	170,206,900
Apr 1, 2026	13.89	13.89	13.30	13.54	13.54	6.87%	207,638,100
Mar 31, 2026	12.61	13.13	12.54	12.67	12.67	0.96%	148,158,000
Mar 30, 2026	12.18	12.61	12.05	12.55	12.55	0.97%	118,192,000
Mar 27, 2026	11.86	12.50	11.82	12.43	12.43	3.07%	131,322,000
Mar 26, 2026	12.20	12.36	11.99	12.06	12.06	-1.23%	113,942,800
Mar 25, 2026	11.97	12.33	11.97	12.21	12.21	6.45%	187,183,700
Mar 24, 2026	11.10	11.66	10.77	11.47	11.47	7.20%	204,677,400
Mar 23, 2026	11.11	11.29	10.64	10.70	10.70	-7.04%	190,846,000
Mar 20, 2026	11.85	12.03	11.51	11.51	11.51	-3.28%	157,451,800
Mar 19, 2026	12.09	12.33	11.79	11.90	11.90	-6.30%	158,567,600
Mar 18, 2026	12.78	12.92	12.40	12.70	12.70	-1.32%	107,228,900
Mar 17, 2026	13.25	13.30	12.80	12.87	12.87	-2.28%	88,833,270
Mar 16, 2026	13.51	13.54	12.66	13.17	13.17	-4.43%	164,009,700
Mar 13, 2026	13.83	14.32	13.71	13.78	13.78	-1.08%	89,364,770
Mar 12, 2026	14.13	14.28	13.71	13.93	13.93	-2.04%	110,781,600
Mar 11, 2026	14.64	14.64	14.20	14.22	14.22	-2.13%	89,883,330
Mar 10, 2026	14.50	14.68	14.36	14.53	14.53	1.75%	71,671,720
Mar 9, 2026	14.35	14.35	13.56	14.28	14.28	-3.64%	136,344,699
Mar 6, 2026	15.06	15.12	14.67	14.82	14.82	-2.37%	85,762,860
Mar 5, 2026	15.54	15.58	15.06	15.18	15.18	-0.07%	79,914,370
Mar 4, 2026	14.91	15.58	14.78	15.19	15.19	-0.98%	93,885,560
Mar 3, 2026	16.56	16.63	15.34	15.34	15.34	-8.74%	154,919,500
Mar 2, 2026	17.05	17.10	16.22	16.81	16.81	-0.36%	131,797,800
Feb 27, 2026	16.41	16.90	16.40	16.87	16.87	1.69%	119,222,275
Feb 26, 2026	16.99	17.05	16.47	16.59	16.59	-1.60%	99,661,168
Feb 25, 2026	16.15	17.16	16.05	16.86	16.86	5.24%	160,442,355
Feb 24, 2026	16.77	16.77	15.93	16.02	16.02	-1.17%	149,279,700
Feb 13, 2026	16.55	16.82	16.18	16.21	16.21	-4.53%	139,276,800
Feb 12, 2026	16.40	17.44	16.20	16.98	16.98	7.13%	262,771,200
Feb 11, 2026	15.41	16.20	15.41	15.85	15.85	2.99%	96,816,940
Feb 10, 2026	15.70	15.70	15.25	15.39	15.39	-1.54%	61,420,395
Feb 9, 2026	16.25	16.32	15.51	15.63	15.63	-1.88%	107,501,400
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