Chengzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.74	8.87	8.45	8.75	8.75	1.63%	42,152,841
Jul 9, 2026	8.35	8.72	8.34	8.61	8.61	3.36%	34,048,671
Jul 8, 2026	8.44	8.54	8.28	8.33	8.33	-1.07%	24,933,200
Jul 7, 2026	8.91	8.92	8.39	8.42	8.42	-5.82%	35,814,201
Jul 6, 2026	8.87	9.16	8.84	8.94	8.94	1.02%	39,896,901
Jul 3, 2026	8.83	9.08	8.72	8.85	8.85	0.68%	37,769,010
Jul 2, 2026	8.92	8.97	8.74	8.79	8.79	-0.57%	47,805,625
Jul 1, 2026	8.20	9.00	8.20	8.84	8.84	8.07%	60,547,560
Jun 30, 2026	8.19	8.23	8.04	8.18	8.18	-0.73%	24,516,328
Jun 29, 2026	8.25	8.32	8.00	8.24	8.24	-0.48%	24,524,501
Jun 26, 2026	8.51	8.62	8.21	8.28	8.28	-2.70%	24,278,106
Jun 25, 2026	8.78	8.80	8.45	8.51	8.51	-3.08%	26,839,555
Jun 24, 2026	8.80	8.90	8.67	8.78	8.78	-0.57%	23,483,100
Jun 23, 2026	8.95	9.18	8.78	8.83	8.83	0.34%	30,344,935
Jun 22, 2026	8.60	8.83	8.44	8.80	8.80	1.73%	28,380,663
Jun 18, 2026	8.95	8.98	8.63	8.65	8.65	-3.24%	29,435,400
Jun 17, 2026	9.00	9.04	8.87	8.94	8.94	-1.22%	21,711,380
Jun 16, 2026	8.99	9.14	8.81	9.05	9.05	0.11%	30,380,198
Jun 15, 2026	8.96	9.18	8.89	9.04	9.04	0.78%	30,623,156
Jun 12, 2026	8.81	9.13	8.60	8.97	8.97	1.24%	33,915,762
Jun 11, 2026	9.00	9.10	8.82	8.86	8.86	-0.89%	28,623,173
Jun 10, 2026	8.91	8.94	8.71	8.94	8.94	0.22%	25,726,240
Jun 9, 2026	9.10	9.13	8.78	8.92	8.92	-1.65%	29,026,015
Jun 8, 2026	9.07	9.36	8.93	9.07	9.07	-1.95%	28,328,945
Jun 5, 2026	9.21	9.50	9.10	9.25	9.25	0.54%	24,340,620
Jun 4, 2026	9.56	9.71	9.16	9.20	9.20	-4.66%	30,400,020
Jun 3, 2026	9.59	9.70	9.46	9.65	9.65	0.73%	23,143,960
Jun 2, 2026	9.83	9.83	9.52	9.58	9.58	-1.44%	19,595,070
Jun 1, 2026	9.59	9.89	9.52	9.72	9.72	1.46%	26,414,820
May 29, 2026	9.83	9.83	9.49	9.58	9.58	-2.54%	23,468,660
May 28, 2026	9.68	9.85	9.66	9.83	9.83	1.44%	19,040,370
May 27, 2026	9.86	9.93	9.63	9.69	9.69	-1.72%	21,372,100
May 26, 2026	9.81	9.90	9.49	9.86	9.86	0.41%	33,290,920
May 25, 2026	10.00	10.07	9.68	9.82	9.82	-2.77%	40,379,610
May 22, 2026	10.15	10.22	10.00	10.10	10.10	-	30,924,180
May 21, 2026	10.56	10.67	10.07	10.10	10.10	-5.78%	41,034,900
May 20, 2026	10.66	10.76	10.48	10.72	10.72	-	28,349,780
May 19, 2026	11.16	11.18	10.48	10.72	10.72	-4.71%	50,297,420
May 18, 2026	11.36	11.66	10.96	11.25	11.25	0.45%	31,017,630
May 15, 2026	11.22	11.48	11.07	11.20	11.20	-0.09%	36,247,680
May 14, 2026	11.47	11.64	11.21	11.21	11.21	-2.27%	44,376,050
May 13, 2026	11.23	11.58	11.23	11.47	11.47	1.06%	36,692,290
May 12, 2026	11.60	11.66	11.15	11.35	11.35	-2.49%	46,935,880
May 11, 2026	11.34	11.93	11.31	11.64	11.64	3.37%	70,294,010
May 8, 2026	11.57	11.62	11.16	11.26	11.26	-1.92%	69,641,870
May 7, 2026	12.37	12.37	11.35	11.48	11.48	-8.96%	116,709,600
May 6, 2026	12.45	12.69	12.29	12.61	12.61	0.08%	65,036,800
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%	80,462,530
Apr 28, 2026	12.30	13.18	12.10	13.17	13.17	5.11%	95,219,530