Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.13	11.13	10.84	10.90	10.90	-1.00%	38,832,137
Sep 22, 2026	10.99	11.25	10.92	11.06	11.01	1.10%	61,470,649
Sep 21, 2026	11.05	11.12	10.88	10.94	10.89	-0.82%	42,770,100
Sep 18, 2026	10.96	11.03	10.82	11.03	10.98	2.32%	51,137,048
Sep 17, 2026	10.82	11.02	10.60	10.78	10.73	-2.27%	60,237,909
Sep 16, 2026	10.76	11.08	10.63	11.03	10.98	2.80%	54,601,863
Sep 15, 2026	10.90	11.03	10.65	10.73	10.68	-2.72%	59,788,313
Sep 14, 2026	11.01	11.13	10.93	11.03	10.98	-2.39%	57,343,809
Sep 11, 2026	11.39	11.46	10.82	11.30	11.25	-5.91%	168,413,200
Sep 10, 2026	12.05	12.35	11.97	12.01	11.96	-0.74%	89,893,703
Sep 9, 2026	11.90	12.20	11.88	12.10	12.05	2.02%	137,857,273
Sep 8, 2026	11.78	12.00	11.70	11.86	11.81	2.24%	107,581,621
Sep 7, 2026	11.34	11.64	11.28	11.60	11.55	0.69%	78,787,945
Sep 4, 2026	11.90	12.12	11.46	11.52	11.47	-1.29%	111,745,588
Sep 3, 2026	11.66	11.76	11.53	11.67	11.62	1.66%	78,447,959
Sep 2, 2026	11.53	11.60	11.13	11.48	11.43	-2.79%	110,188,937
Sep 1, 2026	11.87	12.08	11.74	11.81	11.76	-0.34%	83,079,447
Aug 31, 2026	11.60	11.88	11.31	11.85	11.80	-1.25%	129,768,404
Aug 28, 2026	11.89	12.14	11.71	12.00	11.95	0.42%	87,888,706
Aug 27, 2026	11.70	12.08	11.68	11.95	11.90	0.42%	88,393,729
Aug 26, 2026	11.46	12.20	11.40	11.90	11.85	3.39%	157,736,341
Aug 25, 2026	11.85	11.97	11.15	11.51	11.46	-3.03%	110,377,042
Aug 24, 2026	12.15	12.20	11.61	11.87	11.82	-1.90%	136,644,900
Aug 21, 2026	11.60	12.13	11.60	12.10	12.05	3.95%	128,337,739
Aug 20, 2026	11.72	12.18	11.50	11.64	11.59	1.66%	124,836,484
Aug 19, 2026	11.56	11.66	11.36	11.45	11.40	-4.10%	95,654,694
Aug 18, 2026	11.88	12.01	11.71	11.94	11.89	-0.83%	75,639,326
Aug 17, 2026	11.85	12.06	11.76	12.04	11.99	2.91%	100,886,056
Aug 14, 2026	11.66	11.80	11.37	11.70	11.65	-1.27%	118,494,844
Aug 13, 2026	12.39	12.41	11.76	11.85	11.80	-4.74%	150,866,228
Aug 12, 2026	12.38	12.60	12.17	12.44	12.38	0.32%	116,138,878
Aug 11, 2026	12.73	13.18	12.25	12.40	12.34	-2.67%	228,433,077
Aug 10, 2026	11.97	12.90	11.71	12.74	12.68	7.60%	230,464,101
Aug 7, 2026	11.65	11.94	11.44	11.84	11.79	3.86%	150,710,797
Aug 6, 2026	11.92	11.95	11.24	11.40	11.35	-1.04%	151,017,326
Aug 5, 2026	11.09	11.66	10.96	11.52	11.47	6.27%	138,426,140
Aug 4, 2026	10.58	10.90	10.56	10.84	10.79	3.14%	89,378,389
Aug 3, 2026	10.63	10.66	10.31	10.51	10.46	-1.22%	70,482,807
Jul 31, 2026	10.45	10.79	10.42	10.64	10.59	5.03%	123,286,969
Jul 30, 2026	10.70	10.85	10.01	10.13	10.08	-5.68%	121,786,070
Jul 29, 2026	10.56	10.87	10.24	10.74	10.69	1.13%	81,941,967
Jul 28, 2026	10.48	10.72	10.41	10.62	10.57	-0.93%	66,565,357
Jul 27, 2026	10.79	10.84	10.44	10.72	10.67	1.32%	81,933,741
Jul 24, 2026	10.91	11.05	10.57	10.58	10.53	-6.04%	111,755,962
Jul 23, 2026	10.50	11.38	10.40	11.26	11.21	6.33%	200,943,426
Jul 22, 2026	9.88	10.67	9.82	10.59	10.54	9.18%	235,495,579
Jul 21, 2026	9.20	9.73	9.07	9.70	9.66	6.59%	119,273,274
Jul 20, 2026	9.40	9.50	8.91	9.10	9.06	-2.67%	93,459,101
Jul 17, 2026	9.86	9.90	9.27	9.35	9.31	-6.03%	101,656,555
Jul 16, 2026	9.90	10.34	9.89	9.95	9.91	-1.58%	77,839,776