Changchai Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.11	6.11	5.53	5.57	-	-	8,526,850
May 27, 2026	5.70	5.79	5.49	5.57	5.57	-2.28%	16,774,800
May 26, 2026	5.92	5.94	5.63	5.70	5.70	-3.55%	18,372,700
May 25, 2026	6.13	6.17	5.88	5.91	5.91	-3.59%	18,710,800
May 22, 2026	6.11	6.16	5.96	6.13	6.13	1.66%	15,354,820
May 21, 2026	6.21	6.33	5.99	6.03	6.03	-2.90%	18,106,950
May 20, 2026	6.33	6.33	6.09	6.21	6.21	-1.86%	14,896,890
May 19, 2026	6.34	6.36	6.21	6.35	6.33	0.16%	14,481,000
May 18, 2026	6.48	6.51	6.22	6.34	6.32	-2.01%	17,526,900
May 15, 2026	6.51	6.58	6.41	6.47	6.45	-0.46%	16,235,400
May 14, 2026	6.69	6.72	6.49	6.50	6.48	-2.84%	17,929,930
May 13, 2026	6.68	6.74	6.58	6.69	6.67	-	19,670,020
May 12, 2026	6.80	6.83	6.64	6.69	6.67	-2.05%	25,231,400
May 11, 2026	6.80	6.86	6.69	6.83	6.81	2.25%	27,972,190
May 8, 2026	6.56	6.68	6.53	6.68	6.66	1.67%	22,430,900
May 7, 2026	6.52	6.71	6.45	6.57	6.55	0.46%	23,402,250
May 6, 2026	6.48	6.55	6.35	6.54	6.52	1.87%	22,724,400
Apr 30, 2026	6.49	6.55	6.40	6.42	6.40	-1.38%	20,350,500
Apr 29, 2026	6.50	6.57	6.46	6.51	6.49	0.15%	26,739,120
Apr 28, 2026	6.70	6.71	6.47	6.50	6.48	-2.99%	35,140,670
Apr 27, 2026	6.66	6.73	6.54	6.70	6.68	-	33,336,470
Apr 24, 2026	6.70	6.90	6.64	6.70	6.68	-1.47%	34,690,880
Apr 23, 2026	6.77	6.95	6.73	6.80	6.78	0.44%	49,440,380
Apr 22, 2026	6.64	6.79	6.60	6.77	6.75	1.35%	43,854,380
Apr 21, 2026	6.69	6.92	6.61	6.68	6.66	-0.30%	47,339,280
Apr 20, 2026	6.62	6.72	6.51	6.70	6.68	1.36%	67,518,250
Apr 17, 2026	6.76	6.88	6.35	6.61	6.59	-1.93%	116,993,300
Apr 16, 2026	6.19	6.74	6.10	6.74	6.72	9.95%	59,912,230
Apr 15, 2026	6.27	6.37	6.07	6.13	6.11	5.87%	80,526,940
Apr 14, 2026	5.82	5.91	5.72	5.79	5.77	0.87%	14,038,800
Apr 13, 2026	5.70	5.75	5.65	5.74	5.72	0.53%	7,637,200
Apr 10, 2026	5.66	5.80	5.64	5.71	5.69	1.60%	9,466,400
Apr 9, 2026	5.63	5.68	5.59	5.62	5.60	-0.88%	9,674,000
Apr 8, 2026	5.57	5.68	5.55	5.67	5.65	3.28%	11,537,300
Apr 7, 2026	5.28	5.51	5.27	5.49	5.47	3.98%	11,732,600
Apr 3, 2026	5.60	5.62	5.27	5.28	5.26	-5.21%	14,232,100
Apr 2, 2026	5.68	5.73	5.51	5.57	5.55	-2.28%	10,927,600
Apr 1, 2026	5.77	5.83	5.66	5.70	5.68	-0.18%	11,271,070
Mar 31, 2026	5.75	5.93	5.69	5.71	5.69	-	17,977,150
Mar 30, 2026	5.50	5.72	5.48	5.71	5.69	1.96%	11,240,700
Mar 27, 2026	5.44	5.62	5.40	5.60	5.58	1.45%	10,351,500
Mar 26, 2026	5.58	5.66	5.45	5.52	5.50	-1.43%	10,222,080
Mar 25, 2026	5.50	5.61	5.43	5.60	5.58	2.94%	14,688,500
Mar 24, 2026	5.31	5.46	5.21	5.44	5.42	4.62%	16,923,000
Mar 23, 2026	5.51	5.51	5.15	5.20	5.18	-6.64%	22,034,340
Mar 20, 2026	5.79	5.82	5.56	5.57	5.55	-3.30%	15,944,100
Mar 19, 2026	5.88	5.92	5.72	5.76	5.74	-3.36%	13,514,800
Mar 18, 2026	5.94	5.96	5.82	5.96	5.94	0.68%	14,643,800
Mar 17, 2026	6.06	6.09	5.90	5.92	5.90	-2.15%	13,644,500
Mar 16, 2026	6.08	6.15	6.00	6.05	6.03	-0.82%	16,329,200