Changyu Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	64.46	64.68	62.49	62.49	62.49	-2.45%	6,442,021
Aug 12, 2026	62.50	65.15	62.50	64.06	64.06	-0.94%	7,672,990
Aug 11, 2026	64.99	71.25	64.52	64.67	64.67	-2.50%	12,081,770
Aug 10, 2026	66.31	68.12	63.10	66.33	66.33	3.24%	11,466,753
Aug 7, 2026	63.49	64.89	61.54	64.25	64.25	1.17%	7,765,022
Aug 6, 2026	61.73	64.87	61.60	63.51	63.51	1.41%	8,580,621
Aug 5, 2026	58.49	63.33	58.17	62.63	62.63	7.63%	9,104,051
Aug 4, 2026	55.30	58.62	53.70	58.19	58.19	5.47%	7,850,345
Aug 3, 2026	58.08	58.08	55.00	55.17	55.17	-5.82%	7,628,197
Jul 31, 2026	60.82	63.80	58.16	58.58	58.58	0.70%	10,833,007
Jul 30, 2026	63.20	64.67	56.89	58.17	58.17	-7.39%	9,970,376
Jul 29, 2026	57.45	62.81	56.48	62.81	62.81	10.00%	5,820,226
Jul 28, 2026	58.50	61.20	56.30	57.10	57.10	-6.12%	5,137,719
Jul 27, 2026	57.78	61.35	57.21	60.82	60.82	2.77%	7,176,472
Jul 24, 2026	59.62	63.18	57.61	59.18	59.18	-7.55%	8,254,909
Jul 23, 2026	66.00	69.97	62.03	64.01	64.01	-0.51%	11,724,388
Jul 22, 2026	64.34	64.34	64.34	64.34	64.34	10.00%	1,889,405