Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.53	11.60	11.13	11.48	11.48	-2.79%	110,188,900
Sep 1, 2026	11.87	12.08	11.74	11.81	11.81	-0.34%	83,079,447
Aug 31, 2026	11.60	11.88	11.31	11.85	11.85	-1.25%	129,768,400
Aug 28, 2026	11.89	12.14	11.71	12.00	12.00	0.42%	87,888,706
Aug 27, 2026	11.70	12.08	11.68	11.95	11.95	0.42%	87,184,029
Aug 26, 2026	11.46	12.20	11.40	11.90	11.90	3.39%	157,736,341
Aug 25, 2026	11.85	11.97	11.15	11.51	11.51	-3.03%	110,377,042
Aug 24, 2026	12.15	12.20	11.61	11.87	11.87	-1.90%	136,644,900
Aug 21, 2026	11.60	12.13	11.60	12.10	12.10	3.95%	128,337,739
Aug 20, 2026	11.72	12.18	11.50	11.64	11.64	1.66%	124,836,484
Aug 19, 2026	11.56	11.66	11.36	11.45	11.45	-4.10%	95,654,694
Aug 18, 2026	11.88	12.01	11.71	11.94	11.94	-0.83%	75,639,326
Aug 17, 2026	11.85	12.06	11.76	12.04	12.04	2.91%	100,886,056
Aug 14, 2026	11.66	11.80	11.37	11.70	11.70	-1.27%	118,494,800
Aug 13, 2026	12.39	12.41	11.76	11.85	11.85	-4.74%	150,866,228
Aug 12, 2026	12.38	12.60	12.17	12.44	12.44	0.32%	116,138,878
Aug 11, 2026	12.73	13.18	12.25	12.40	12.40	-2.67%	228,433,077
Aug 10, 2026	11.97	12.90	11.71	12.74	12.74	7.60%	230,464,101
Aug 7, 2026	11.65	11.94	11.44	11.84	11.84	3.86%	150,710,700
Aug 6, 2026	11.92	11.95	11.24	11.40	11.40	-1.04%	151,017,326
Aug 5, 2026	11.09	11.66	10.96	11.52	11.52	6.27%	138,426,100
Aug 4, 2026	10.58	10.90	10.56	10.84	10.84	3.14%	89,378,380
Aug 3, 2026	10.63	10.66	10.31	10.51	10.51	-1.22%	70,482,800
Jul 31, 2026	10.45	10.79	10.42	10.64	10.64	5.03%	123,286,969
Jul 30, 2026	10.70	10.85	10.01	10.13	10.13	-5.68%	121,786,070
Jul 29, 2026	10.56	10.87	10.24	10.74	10.74	1.13%	81,941,960
Jul 28, 2026	10.48	10.72	10.41	10.62	10.62	-0.93%	66,565,350
Jul 27, 2026	10.79	10.84	10.44	10.72	10.72	1.32%	81,933,741
Jul 24, 2026	10.91	11.05	10.57	10.58	10.58	-6.04%	111,755,900
Jul 23, 2026	10.50	11.38	10.40	11.26	11.26	6.33%	200,943,400
Jul 22, 2026	9.88	10.67	9.82	10.59	10.59	9.18%	235,495,500
Jul 21, 2026	9.20	9.73	9.07	9.70	9.70	6.59%	119,273,200
Jul 20, 2026	9.40	9.50	8.91	9.10	9.10	-2.67%	93,459,101
Jul 17, 2026	9.86	9.90	9.27	9.35	9.35	-6.03%	101,656,555
Jul 16, 2026	9.90	10.34	9.89	9.95	9.95	-1.58%	77,839,776
Jul 15, 2026	10.61	10.73	10.11	10.11	10.11	-3.53%	90,025,758
Jul 14, 2026	9.99	10.57	9.81	10.48	10.48	5.12%	99,812,778
Jul 13, 2026	10.38	10.48	9.95	9.97	9.97	-7.17%	98,711,495
Jul 10, 2026	10.58	11.08	10.40	10.74	10.74	2.48%	95,140,143
Jul 9, 2026	10.53	10.66	9.86	10.48	10.48	-0.66%	115,713,819
Jul 8, 2026	10.92	10.95	10.54	10.55	10.55	-3.65%	71,642,329
Jul 7, 2026	11.20	11.33	10.92	10.95	10.95	-3.69%	78,270,971
Jul 6, 2026	11.40	11.95	11.31	11.37	11.37	-0.79%	104,921,419
Jul 3, 2026	11.40	11.83	11.26	11.46	11.46	3.06%	144,784,347
Jul 2, 2026	11.00	11.43	10.80	11.12	11.12	1.09%	115,688,600
Jul 1, 2026	10.89	11.23	10.64	11.00	11.00	0.27%	87,958,555
Jun 30, 2026	10.88	11.03	10.53	10.97	10.97	-0.72%	97,768,806
Jun 29, 2026	10.74	11.15	10.67	11.05	11.05	3.66%	102,546,401
Jun 26, 2026	11.50	11.56	10.60	10.66	10.66	-6.33%	116,368,764
Jun 25, 2026	11.92	12.03	11.27	11.38	11.38	-6.57%	150,775,515