Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.33	11.55	10.95	11.09	11.09	-6.81%	83,492,506
Jun 5, 2026	12.10	12.35	11.86	11.90	11.90	-2.30%	77,279,580
Jun 4, 2026	12.55	12.55	12.07	12.18	12.18	-4.47%	95,747,842
Jun 3, 2026	12.50	13.00	12.45	12.75	12.75	1.11%	98,167,063
Jun 2, 2026	12.39	12.87	12.06	12.61	12.61	3.36%	107,585,532
Jun 1, 2026	12.29	12.48	12.11	12.20	12.20	-	70,602,841
May 29, 2026	12.48	12.60	11.96	12.20	12.20	-1.05%	78,792,702
May 28, 2026	12.39	12.44	12.04	12.33	12.33	-1.04%	57,467,356
May 27, 2026	13.09	13.23	12.35	12.46	12.46	-5.46%	98,593,135
May 26, 2026	12.22	13.26	12.09	13.18	13.18	6.72%	134,480,629
May 25, 2026	12.68	12.72	12.34	12.40	12.35	-0.40%	61,824,537
May 22, 2026	12.13	12.54	11.91	12.45	12.40	3.75%	78,067,260
May 21, 2026	12.59	12.75	11.94	12.00	11.95	-2.76%	91,749,740
May 20, 2026	12.42	12.55	11.98	12.34	12.29	-2.06%	118,515,100
May 19, 2026	12.63	12.67	12.24	12.60	12.55	0.80%	81,248,760
May 18, 2026	12.39	12.77	12.37	12.50	12.45	-3.25%	119,874,000
May 15, 2026	13.82	13.82	12.73	12.92	12.87	-7.58%	175,368,400
May 14, 2026	14.45	14.59	13.96	13.98	13.92	-3.79%	106,671,200
May 13, 2026	14.49	14.97	14.43	14.53	14.47	2.04%	172,840,300
May 12, 2026	14.70	14.80	14.21	14.24	14.18	-1.25%	108,548,000
May 11, 2026	14.52	14.70	14.34	14.42	14.36	-1.64%	105,676,300
May 8, 2026	14.36	14.80	14.11	14.66	14.60	0.62%	136,153,300
May 7, 2026	14.35	14.83	14.28	14.57	14.51	3.55%	146,561,000
May 6, 2026	13.83	14.12	13.53	14.07	14.01	2.25%	108,621,700
Apr 30, 2026	13.80	13.97	13.58	13.76	13.70	-1.22%	67,775,690
Apr 29, 2026	13.18	13.94	13.10	13.93	13.87	3.96%	110,098,200
Apr 28, 2026	13.71	13.72	13.16	13.40	13.35	-3.46%	103,757,200
Apr 27, 2026	14.16	14.22	13.75	13.88	13.82	-1.84%	83,632,140
Apr 24, 2026	13.80	14.40	13.56	14.14	14.08	1.73%	120,408,900
Apr 23, 2026	14.64	14.69	13.81	13.90	13.84	-4.79%	147,287,100
Apr 22, 2026	14.37	14.73	14.34	14.60	14.54	0.55%	98,533,190
Apr 21, 2026	14.78	14.80	14.04	14.52	14.46	-0.75%	116,529,100
Apr 20, 2026	14.58	14.74	14.40	14.63	14.57	0.62%	91,589,140
Apr 17, 2026	14.15	14.75	14.05	14.54	14.48	1.82%	137,707,700
Apr 16, 2026	14.25	14.35	14.11	14.28	14.22	0.07%	98,440,320
Apr 15, 2026	14.57	14.72	14.19	14.27	14.21	-0.14%	123,329,500
Apr 14, 2026	14.50	14.59	14.10	14.29	14.23	0.70%	106,520,500
Apr 13, 2026	14.00	14.25	13.97	14.19	14.13	-	85,927,690
Apr 10, 2026	14.57	14.60	14.17	14.19	14.13	-1.05%	109,454,500
Apr 9, 2026	14.20	14.49	14.01	14.34	14.28	-0.90%	102,349,000
Apr 8, 2026	14.19	14.55	13.98	14.47	14.41	7.03%	174,758,400
Apr 7, 2026	13.20	13.71	13.20	13.52	13.47	2.42%	109,154,700
Apr 3, 2026	13.60	13.64	13.01	13.20	13.15	-2.51%	114,258,300
Apr 2, 2026	13.55	13.85	13.18	13.54	13.49	-	170,206,900
Apr 1, 2026	13.89	13.89	13.30	13.54	13.49	6.87%	207,638,100
Mar 31, 2026	12.61	13.13	12.54	12.67	12.62	0.96%	148,158,000
Mar 30, 2026	12.18	12.61	12.05	12.55	12.50	0.97%	118,192,000
Mar 27, 2026	11.86	12.50	11.82	12.43	12.38	3.07%	131,322,000
Mar 26, 2026	12.20	12.36	11.99	12.06	12.01	-1.23%	113,942,800
Mar 25, 2026	11.97	12.33	11.97	12.21	12.16	6.45%	187,183,700