Changyu Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.99	44.10	41.30	41.38	41.38	-5.78%	2,989,585
Oct 29, 2026	46.10	46.52	43.70	43.92	43.92	-5.77%	3,215,972
Oct 28, 2026	46.60	47.37	45.17	46.61	46.61	1.88%	3,184,048
Oct 27, 2026	47.79	48.50	45.75	45.75	45.75	-3.91%	2,548,308
Oct 26, 2026	48.74	49.11	47.56	47.61	47.61	-3.82%	3,217,693
Oct 23, 2026	48.00	49.93	46.01	49.50	49.50	2.00%	6,109,647
Oct 22, 2026	49.29	52.13	48.34	48.53	48.53	-1.30%	5,977,994
Oct 21, 2026	50.04	50.26	47.43	49.17	49.17	1.82%	6,462,574
Oct 20, 2026	44.30	48.29	44.05	48.29	48.29	10.00%	3,865,615
Oct 19, 2026	45.06	45.44	43.20	43.90	43.90	-3.90%	3,694,342
Oct 16, 2026	47.00	47.50	45.24	45.68	45.68	-1.19%	1,770,069
Oct 15, 2026	47.33	48.04	46.10	46.23	46.23	-5.27%	2,869,841
Oct 14, 2026	50.00	51.20	48.75	48.80	48.80	-4.24%	2,024,317
Oct 13, 2026	49.99	51.69	47.50	50.96	50.96	0.51%	3,496,122
Oct 12, 2026	53.99	53.99	50.57	50.70	50.70	-4.74%	2,494,120
Oct 9, 2026	56.35	56.35	52.41	53.22	53.22	-5.72%	3,887,300
Oct 8, 2026	57.00	58.13	56.10	56.45	56.45	-1.76%	2,199,226
Sep 30, 2026	58.00	59.58	56.50	57.46	57.46	-0.74%	2,644,728
Sep 29, 2026	60.18	60.54	56.83	57.89	57.89	-3.29%	3,156,756
Sep 28, 2026	61.20	61.20	58.78	59.86	59.86	-2.67%	4,569,600
Sep 24, 2026	63.39	63.66	60.84	61.50	61.50	-1.96%	3,921,194
Sep 23, 2026	60.76	63.00	60.09	62.73	62.73	3.24%	6,277,744
Sep 22, 2026	61.56	62.00	59.82	60.76	60.76	-1.27%	6,127,984
Sep 21, 2026	58.58	62.29	58.58	61.54	61.54	5.05%	7,963,320
Sep 18, 2026	57.00	60.20	56.27	58.58	58.58	4.25%	6,228,901
Sep 17, 2026	57.40	58.00	55.49	56.19	56.19	-2.92%	5,565,751
Sep 16, 2026	54.01	59.28	53.88	57.88	57.88	6.61%	8,720,816
Sep 15, 2026	52.92	56.68	52.92	54.29	54.29	3.57%	4,009,251
Sep 14, 2026	51.00	52.57	50.20	52.42	52.42	1.53%	2,267,339
Sep 11, 2026	52.01	52.01	50.39	51.63	51.63	-1.21%	2,859,882
Sep 10, 2026	53.28	53.28	52.08	52.26	52.26	-2.88%	2,827,009
Sep 9, 2026	53.69	54.86	53.36	53.81	53.81	0.86%	3,722,870
Sep 8, 2026	53.39	54.35	52.90	53.35	53.35	-0.07%	2,684,000
Sep 7, 2026	52.37	53.50	52.00	53.39	53.39	2.06%	2,931,315
Sep 4, 2026	54.84	54.99	51.70	52.31	52.31	-3.29%	4,413,299
Sep 3, 2026	55.21	55.38	53.81	54.09	54.09	-1.26%	2,588,073
Sep 2, 2026	54.30	55.12	53.87	54.78	54.78	-0.89%	2,671,476
Sep 1, 2026	57.38	57.39	55.06	55.27	55.27	-3.69%	3,898,069
Aug 31, 2026	56.50	57.59	56.11	57.39	57.39	-0.71%	3,279,300
Aug 28, 2026	58.00	59.30	57.41	57.80	57.80	-1.04%	4,469,271
Aug 27, 2026	55.79	58.75	55.01	58.41	58.41	4.32%	5,838,340
Aug 26, 2026	55.80	56.90	54.70	55.99	55.99	0.36%	4,133,912
Aug 25, 2026	55.90	56.40	53.70	55.79	55.79	-2.28%	5,075,228
Aug 24, 2026	60.02	60.77	55.71	57.09	57.09	-4.23%	5,741,398
Aug 21, 2026	58.69	60.20	57.33	59.61	59.61	-1.11%	5,548,802
Aug 20, 2026	66.30	66.30	60.27	60.28	60.28	-9.98%	10,152,334
Aug 19, 2026	66.00	71.46	65.96	66.96	66.96	-1.38%	13,097,148
Aug 18, 2026	65.00	70.00	64.00	67.90	67.90	3.43%	14,496,287
Aug 17, 2026	62.60	65.85	61.32	65.65	65.65	4.84%	8,075,894
Aug 14, 2026	62.55	64.99	61.88	62.62	62.62	0.21%	5,736,623