Chengzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.57	11.62	11.16	11.26	11.26	-1.92%	69,641,875
May 7, 2026	12.37	12.37	11.35	11.48	11.48	-8.96%	116,709,692
May 6, 2026	12.45	12.69	12.29	12.61	12.61	0.08%	65,036,808
Apr 30, 2026	12.97	13.07	12.46	12.60	12.60	-2.63%	63,998,350
Apr 29, 2026	12.80	13.42	12.70	12.94	12.94	-1.75%	80,462,535
Apr 28, 2026	12.30	13.18	12.10	13.17	13.17	5.11%	95,219,530
Apr 27, 2026	12.00	12.84	11.77	12.53	12.53	3.64%	98,344,115
Apr 24, 2026	12.34	12.55	11.95	12.09	12.09	-2.50%	89,571,611
Apr 23, 2026	12.13	12.78	11.85	12.40	12.40	3.85%	153,036,900
Apr 22, 2026	10.84	11.94	10.80	11.94	11.94	10.05%	144,747,741
Apr 21, 2026	10.99	10.99	10.70	10.85	10.85	-2.43%	53,280,760
Apr 20, 2026	10.59	11.12	10.42	11.12	11.12	4.22%	78,029,060
Apr 17, 2026	10.54	10.84	10.50	10.67	10.67	0.85%	61,216,100
Apr 16, 2026	10.66	10.70	10.30	10.58	10.58	-0.19%	63,538,610
Apr 15, 2026	10.75	10.75	10.11	10.60	10.60	-1.58%	79,354,696
Apr 14, 2026	10.60	10.79	10.37	10.77	10.77	-	56,458,560
Apr 13, 2026	11.04	11.07	10.58	10.77	10.77	-0.65%	62,453,206
Apr 10, 2026	10.98	10.99	10.68	10.84	10.84	-1.81%	110,293,000
Apr 9, 2026	10.18	11.04	10.06	11.04	11.04	9.96%	132,606,200
Apr 8, 2026	9.60	10.13	9.60	10.04	10.04	-1.95%	87,174,690
Apr 7, 2026	9.38	10.24	9.34	10.24	10.24	9.99%	39,954,900
Apr 3, 2026	9.60	9.63	9.02	9.31	9.31	-3.32%	46,613,539
Apr 2, 2026	9.67	9.89	9.48	9.63	9.63	-2.03%	49,420,653
Apr 1, 2026	9.84	10.13	9.70	9.83	9.83	0.31%	51,845,000
Mar 31, 2026	10.33	10.46	9.78	9.80	9.80	-5.59%	69,675,590
Mar 30, 2026	10.50	10.92	10.33	10.38	10.38	-0.29%	95,922,360
Mar 27, 2026	9.92	10.76	9.87	10.41	10.41	3.89%	107,198,500
Mar 26, 2026	9.45	10.16	9.36	10.02	10.02	5.81%	111,246,400
Mar 25, 2026	9.32	9.56	9.20	9.47	9.47	-0.73%	76,866,780
Mar 24, 2026	9.60	9.69	9.28	9.54	9.54	-2.35%	76,215,330
Mar 23, 2026	9.10	10.23	8.99	9.77	9.77	5.05%	134,194,300
Mar 20, 2026	9.71	9.96	9.29	9.30	9.30	-6.06%	111,336,643
Mar 19, 2026	11.22	11.28	9.81	9.90	9.90	-8.25%	171,860,203
Mar 18, 2026	10.48	10.79	10.25	10.79	10.79	9.99%	71,427,700
Mar 17, 2026	9.88	10.10	9.70	9.81	9.81	-1.21%	71,318,390
Mar 16, 2026	10.19	10.54	9.80	9.93	9.93	-1.29%	97,721,820
Mar 13, 2026	10.00	10.58	9.92	10.06	10.06	2.86%	155,606,000
Mar 12, 2026	9.50	9.78	9.28	9.78	9.78	10.01%	84,851,910
Mar 11, 2026	8.70	8.91	8.58	8.89	8.89	2.18%	31,568,610
Mar 10, 2026	8.82	8.89	8.68	8.70	8.70	-3.01%	40,861,900
Mar 9, 2026	9.45	9.65	8.96	8.97	8.97	0.45%	61,833,370
Mar 6, 2026	8.65	9.04	8.58	8.93	8.93	3.12%	31,021,790
Mar 5, 2026	8.73	8.74	8.55	8.66	8.66	0.70%	25,344,400
Mar 4, 2026	8.81	8.86	8.57	8.60	8.60	-3.59%	37,507,950
Mar 3, 2026	9.00	9.17	8.80	8.92	8.92	-0.22%	46,726,620
Mar 2, 2026	9.05	9.13	8.80	8.94	8.94	0.45%	38,592,560
Feb 27, 2026	8.85	9.02	8.82	8.90	8.90	0.23%	21,891,666
Feb 26, 2026	8.92	9.02	8.85	8.88	8.88	-0.67%	21,075,166
Feb 25, 2026	8.78	9.10	8.78	8.94	8.94	2.29%	31,319,876
Feb 24, 2026	8.70	8.84	8.65	8.74	8.74	1.75%	24,898,480