Chengzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.83	9.83	9.49	9.58	9.58	-2.54%	23,468,667
May 28, 2026	9.68	9.85	9.66	9.83	9.83	1.44%	19,040,378
May 27, 2026	9.86	9.93	9.63	9.69	9.69	-1.72%	21,372,106
May 26, 2026	9.81	9.90	9.49	9.86	9.86	0.41%	33,290,925
May 25, 2026	10.00	10.07	9.68	9.82	9.82	-2.77%	40,379,613
May 22, 2026	10.15	10.22	10.00	10.10	10.10	-	30,924,189
May 21, 2026	10.56	10.67	10.07	10.10	10.10	-5.78%	41,034,904
May 20, 2026	10.66	10.76	10.48	10.72	10.72	-	28,349,784
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
Apr 27, 2026	12.00	12.84	11.77	12.53	12.53	3.64%	98,344,110
Apr 24, 2026	12.34	12.55	11.95	12.09	12.09	-2.50%	89,571,610
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%	144,747,700
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%	79,354,690
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%	62,453,200
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%	46,613,530
Apr 2, 2026	9.67	9.89	9.48	9.63	9.63	-2.03%	49,420,650
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%	111,336,600
Mar 19, 2026	11.22	11.28	9.81	9.90	9.90	-8.25%	171,860,200
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