Chengzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.44	6.47	6.26	6.39	6.39	-2.74%	47,932,120
Aug 20, 2026	6.41	6.67	6.40	6.57	6.57	2.82%	52,102,250
Aug 19, 2026	6.60	6.70	6.39	6.39	6.39	-4.34%	44,272,959
Aug 18, 2026	6.64	6.75	6.52	6.68	6.68	0.45%	48,226,225
Aug 17, 2026	6.59	6.66	6.48	6.65	6.65	1.06%	39,884,205
Aug 14, 2026	6.65	6.68	6.48	6.58	6.58	-1.94%	53,900,480
Aug 13, 2026	6.85	6.90	6.59	6.71	6.71	-0.89%	86,865,346
Aug 12, 2026	6.80	6.85	6.70	6.77	6.77	0.15%	44,060,957
Aug 11, 2026	6.92	7.11	6.76	6.76	6.76	-2.31%	61,110,118
Aug 10, 2026	6.80	7.15	6.80	6.92	6.92	2.82%	76,758,999
Aug 7, 2026	6.56	6.78	6.50	6.73	6.73	2.28%	60,874,370
Aug 6, 2026	6.54	6.64	6.44	6.58	6.58	0.46%	49,433,123
Aug 5, 2026	6.47	6.58	6.38	6.55	6.55	1.08%	46,742,980
Aug 4, 2026	6.40	6.50	6.40	6.48	6.48	1.09%	40,264,628
Aug 3, 2026	6.40	6.44	6.27	6.41	6.41	-0.62%	39,725,705
Jul 31, 2026	6.42	6.58	6.40	6.45	6.45	-0.77%	42,589,789
Jul 30, 2026	6.49	6.63	6.37	6.50	6.50	0.22%	43,059,311
Jul 29, 2026	6.28	6.56	6.25	6.49	6.49	2.71%	55,192,984
Jul 28, 2026	6.14	6.34	6.11	6.31	6.31	0.80%	42,326,110
Jul 27, 2026	6.09	6.29	5.77	6.26	6.26	-1.46%	61,291,852
Jul 24, 2026	6.64	6.73	6.33	6.36	6.36	-4.09%	74,775,322
Jul 23, 2026	6.36	6.64	6.24	6.63	6.63	4.39%	75,647,590
Jul 22, 2026	6.52	6.57	6.33	6.35	6.35	-3.58%	64,630,437
Jul 21, 2026	6.50	6.59	6.31	6.59	6.59	-0.32%	70,823,298
Jul 20, 2026	6.46	6.76	6.43	6.61	6.61	2.55%	72,841,718
Jul 17, 2026	6.78	6.91	6.44	6.44	6.44	-5.65%	76,785,956
Jul 16, 2026	6.76	6.91	6.61	6.83	6.83	-	74,495,570
Jul 15, 2026	6.54	6.87	6.47	6.83	6.83	4.37%	90,442,817
Jul 14, 2026	6.49	6.60	6.37	6.54	6.54	-1.08%	86,438,432
Jul 13, 2026	6.25	6.68	6.06	6.61	6.61	5.83%	135,669,982
Jul 10, 2026	6.24	6.34	6.04	6.25	6.25	1.63%	59,013,696
Jul 9, 2026	5.96	6.23	5.96	6.15	6.15	3.36%	47,668,138
Jul 8, 2026	6.03	6.10	5.91	5.95	5.95	-1.07%	34,906,479
Jul 7, 2026	6.36	6.37	5.99	6.01	6.01	-5.82%	50,139,880
Jul 6, 2026	6.34	6.54	6.31	6.39	6.39	1.02%	55,853,701
Jul 3, 2026	6.31	6.49	6.23	6.32	6.32	0.68%	52,876,618
Jul 2, 2026	6.37	6.41	6.24	6.28	6.28	-0.57%	66,927,874
Jul 1, 2026	5.86	6.43	5.86	6.31	6.31	8.07%	84,766,588
Jun 30, 2026	5.85	5.88	5.74	5.84	5.84	-0.73%	34,322,858
Jun 29, 2026	5.89	5.94	5.71	5.89	5.89	-0.48%	34,334,301
Jun 26, 2026	6.08	6.16	5.86	5.91	5.91	-2.70%	33,989,348
Jun 25, 2026	6.27	6.29	6.04	6.08	6.08	-3.08%	37,575,376
Jun 24, 2026	6.29	6.36	6.19	6.27	6.27	-0.57%	32,876,339
Jun 23, 2026	6.39	6.56	6.27	6.31	6.31	0.34%	42,482,908
Jun 22, 2026	6.14	6.31	6.03	6.29	6.29	1.73%	39,732,928
Jun 18, 2026	6.39	6.41	6.16	6.18	6.18	-3.24%	41,209,559
Jun 17, 2026	6.43	6.46	6.34	6.39	6.39	-1.22%	30,395,931
Jun 16, 2026	6.42	6.53	6.29	6.46	6.46	0.11%	42,532,265
Jun 15, 2026	6.40	6.56	6.35	6.46	6.46	0.78%	42,872,409
Jun 12, 2026	6.29	6.52	6.14	6.41	6.41	1.24%	47,482,063