Chengbang Eco-Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.03	17.13	15.75	15.79	15.79	-5.73%	24,421,800
Mar 19, 2026	16.66	16.98	16.05	16.75	16.75	2.20%	34,256,860
Mar 18, 2026	15.20	16.39	15.00	16.39	16.39	10.00%	19,160,830
Mar 17, 2026	15.98	16.31	14.90	14.90	14.90	-6.70%	16,786,420
Mar 16, 2026	16.03	16.68	15.47	15.97	15.97	1.01%	16,156,300
Mar 13, 2026	16.59	16.69	15.78	15.81	15.81	-3.36%	16,860,160
Mar 12, 2026	16.33	17.30	16.20	16.36	16.36	0.18%	25,419,260
Mar 11, 2026	16.01	16.66	16.01	16.33	16.33	1.24%	19,908,900
Mar 10, 2026	16.50	16.55	15.99	16.13	16.13	0.94%	24,676,150
Mar 9, 2026	15.84	16.76	15.82	15.98	15.98	-5.67%	44,322,180
Mar 6, 2026	15.41	16.94	15.41	16.94	16.94	10.00%	20,372,290
Mar 5, 2026	15.07	15.98	14.90	15.40	15.40	5.99%	32,172,780
Mar 4, 2026	13.07	14.53	13.06	14.53	14.53	9.99%	15,998,480
Mar 3, 2026	13.99	14.07	13.16	13.21	13.21	-5.24%	8,834,780
Mar 2, 2026	14.40	14.45	13.86	13.94	13.94	-5.17%	11,705,200
Feb 27, 2026	14.13	14.74	13.90	14.70	14.70	3.59%	10,532,440
Feb 26, 2026	14.26	14.47	14.01	14.19	14.19	-0.70%	6,452,928
Feb 25, 2026	14.40	14.55	14.16	14.29	14.29	-0.63%	6,121,270
Feb 24, 2026	13.85	14.68	13.85	14.38	14.38	3.75%	10,341,950
Feb 13, 2026	13.56	14.32	13.51	13.86	13.86	2.29%	10,694,700
Feb 12, 2026	13.79	13.94	13.44	13.55	13.55	-1.81%	6,967,400
Feb 11, 2026	13.93	14.18	13.77	13.80	13.80	-1.36%	4,993,000
Feb 10, 2026	14.03	14.21	13.80	13.99	13.99	-0.85%	5,548,020
Feb 9, 2026	14.05	14.18	13.75	14.11	14.11	1.51%	7,001,540
Feb 6, 2026	13.75	14.08	13.51	13.90	13.90	0.72%	6,199,780
Feb 5, 2026	13.84	14.11	13.65	13.80	13.80	-1.22%	6,330,680
Feb 4, 2026	14.37	14.37	13.71	13.97	13.97	-3.19%	9,188,940
Feb 3, 2026	14.59	14.69	14.29	14.43	14.43	0.91%	8,855,000
Feb 2, 2026	14.58	15.35	14.30	14.30	14.30	-3.44%	17,589,780
Jan 30, 2026	14.33	15.07	14.09	14.81	14.81	5.63%	27,643,580
Jan 29, 2026	13.40	14.74	13.19	14.02	14.02	4.63%	28,317,040
Jan 28, 2026	13.68	13.99	13.33	13.40	13.40	-1.54%	11,532,760
Jan 27, 2026	13.58	13.65	13.05	13.61	13.61	0.44%	10,145,630
Jan 26, 2026	14.04	14.08	13.35	13.55	13.55	-3.42%	12,472,030
Jan 23, 2026	14.24	14.55	13.98	14.03	14.03	-1.82%	12,890,177
Jan 22, 2026	14.37	14.86	13.85	14.29	14.29	0.63%	13,055,700
Jan 21, 2026	14.37	14.80	14.19	14.20	14.20	-	10,043,400
Jan 20, 2026	13.89	14.23	13.69	14.20	14.20	-1.73%	14,261,310
Jan 19, 2026	14.81	14.83	14.10	14.45	14.45	-2.17%	14,789,550
Jan 16, 2026	15.59	15.70	14.77	14.77	14.77	-4.95%	17,942,990
Jan 15, 2026	15.11	15.76	15.04	15.54	15.54	2.10%	12,203,510
Jan 14, 2026	15.83	16.56	15.05	15.22	15.22	-4.04%	20,384,630
Jan 13, 2026	15.26	16.09	15.10	15.86	15.86	4.07%	18,925,200
Jan 12, 2026	15.30	15.88	15.08	15.24	15.24	-0.46%	13,330,242
Jan 9, 2026	15.39	15.50	15.02	15.31	15.31	-1.16%	9,244,660
Jan 8, 2026	15.62	15.89	15.44	15.49	15.49	-1.09%	9,916,270
Jan 7, 2026	16.24	16.40	15.52	15.66	15.66	0.32%	16,190,200
Jan 6, 2026	14.88	15.85	14.57	15.61	15.61	5.12%	18,073,670
Jan 5, 2026	14.67	14.98	14.52	14.85	14.85	2.41%	10,107,500
Dec 31, 2025	14.71	15.28	14.06	14.50	14.50	-1.36%	8,650,330