Changyu Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	56.15	58.49	54.68	58.49	58.49	10.01%	5,475,281
Jul 20, 2026	57.63	58.18	53.17	53.17	53.17	-10.00%	5,030,759
Jul 17, 2026	66.11	67.16	59.08	59.08	59.08	-9.99%	5,955,800
Jul 16, 2026	60.41	65.64	59.20	65.64	65.64	10.01%	2,862,289
Jul 15, 2026	64.99	65.00	59.15	59.67	59.67	-7.45%	3,282,689
Jul 14, 2026	63.80	65.23	61.52	64.47	64.47	1.05%	3,102,858
Jul 13, 2026	67.76	71.00	62.07	63.80	63.80	-6.78%	3,905,394
Jul 10, 2026	72.64	75.97	68.40	68.44	68.44	-5.64%	5,316,275
Jul 9, 2026	73.38	74.47	67.90	72.53	72.53	-0.62%	5,324,231
Jul 8, 2026	85.00	85.67	72.50	72.98	72.98	-7.99%	6,634,588
Jul 7, 2026	82.01	85.84	79.23	79.32	79.32	-9.89%	7,858,471
Jul 6, 2026	99.88	104.52	88.03	88.03	88.03	-10.00%	4,439,824
Jul 3, 2026	97.70	102.10	95.45	97.81	97.81	-2.88%	4,944,671
Jul 2, 2026	96.64	109.53	93.30	100.71	100.71	-2.46%	7,957,335
Jul 1, 2026	104.93	111.33	100.20	103.25	103.25	-2.61%	9,043,717
Jun 30, 2026	94.60	106.51	93.60	106.02	106.02	8.75%	11,104,393
Jun 29, 2026	95.00	100.85	92.00	97.49	97.49	6.28%	11,644,279
Jun 26, 2026	92.05	94.80	89.00	91.73	91.73	-0.15%	10,331,225
Jun 25, 2026	94.77	99.61	88.90	91.87	91.87	1.46%	18,117,218
Jun 24, 2026	79.53	90.55	79.11	90.55	90.55	10.00%	8,662,689
Jun 23, 2026	82.32	82.32	79.85	82.32	82.32	9.99%	10,831,633
Jun 22, 2026	74.84	74.84	74.84	74.84	74.84	9.99%	499,024
Jun 18, 2026	68.04	68.04	68.04	68.04	68.04	10.01%	2,353,077
Jun 17, 2026	64.10	66.25	61.23	61.85	61.85	-1.62%	11,999,694
Jun 16, 2026	58.65	62.87	58.65	62.87	62.87	10.01%	6,180,641
Jun 15, 2026	52.50	57.15	52.50	57.15	57.15	10.01%	6,194,620
Jun 12, 2026	49.80	52.40	49.75	51.95	51.95	3.63%	3,697,824
Jun 11, 2026	48.05	50.50	47.79	50.13	50.13	3.40%	3,698,172
Jun 10, 2026	49.98	50.14	47.88	48.48	48.48	-4.94%	3,304,895
Jun 9, 2026	51.91	52.50	49.80	51.00	51.00	-0.70%	3,376,468
Jun 8, 2026	53.28	54.88	50.98	51.36	51.36	-8.71%	4,145,226
Jun 5, 2026	57.08	57.39	55.10	56.26	56.26	-1.83%	3,299,683
Jun 4, 2026	58.50	58.99	56.03	57.31	57.31	-3.42%	5,082,604
Jun 3, 2026	56.36	60.29	56.36	59.34	59.34	1.00%	6,708,002
Jun 2, 2026	61.50	62.50	57.30	58.75	58.75	-1.46%	7,931,027
Jun 1, 2026	55.00	59.62	54.55	59.62	59.62	10.00%	4,835,918
May 29, 2026	58.90	59.00	53.81	54.20	54.20	-6.57%	5,219,096
May 28, 2026	59.24	59.70	56.68	58.01	58.01	-1.33%	4,406,359
May 27, 2026	58.17	61.14	57.50	58.79	58.79	-0.44%	4,722,642
May 26, 2026	60.90	60.90	56.55	59.05	59.05	-2.19%	5,485,413
May 25, 2026	62.50	62.50	59.20	60.37	60.37	-4.52%	7,067,787