Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	8.01	8.08	7.79	7.96	7.96	-0.50%	75,825,926
Oct 30, 2026	8.24	8.35	8.00	8.00	8.00	-4.42%	77,130,051
Oct 29, 2026	8.69	8.70	8.36	8.37	8.37	-3.79%	53,680,089
Oct 28, 2026	8.82	8.83	8.65	8.70	8.70	0.23%	44,971,184
Oct 27, 2026	8.77	8.92	8.68	8.68	8.68	-0.34%	47,963,854
Oct 26, 2026	8.99	9.08	8.67	8.71	8.71	-3.97%	54,242,242
Oct 23, 2026	8.68	9.10	8.51	9.07	9.07	1.45%	59,380,115
Oct 22, 2026	9.23	9.27	8.94	8.94	8.94	-3.14%	47,528,696
Oct 21, 2026	9.26	9.41	9.21	9.23	9.23	-0.32%	35,946,110
Oct 20, 2026	9.38	9.42	9.10	9.26	9.26	-2.22%	43,182,100
Oct 19, 2026	9.47	9.58	9.37	9.47	9.47	-0.53%	25,032,780
Oct 16, 2026	9.55	9.72	9.41	9.52	9.52	0.85%	36,443,497
Oct 15, 2026	9.69	9.77	9.35	9.44	9.44	-4.93%	50,832,200
Oct 14, 2026	10.11	10.23	9.90	9.93	9.93	-2.17%	33,293,270
Oct 13, 2026	10.07	10.29	9.84	10.15	10.15	-0.39%	38,145,900
Oct 12, 2026	10.59	10.71	10.14	10.19	10.19	-4.05%	43,832,035
Oct 9, 2026	10.16	10.68	10.15	10.62	10.62	3.31%	61,943,019
Oct 8, 2026	10.18	10.44	10.16	10.28	10.28	1.38%	45,120,736
Sep 30, 2026	10.28	10.31	10.13	10.14	10.14	-1.46%	30,798,280
Sep 29, 2026	10.10	10.33	10.09	10.29	10.29	1.28%	30,666,587
Sep 28, 2026	10.28	10.29	10.08	10.16	10.16	-2.59%	36,759,939
Sep 24, 2026	10.78	10.78	10.40	10.43	10.43	-4.31%	54,342,920
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