Chengzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	6.43	6.50	6.30	6.33	6.33	-0.89%	40,072,437
Jun 10, 2026	6.36	6.39	6.22	6.39	6.39	0.22%	36,016,735
Jun 9, 2026	6.50	6.52	6.27	6.37	6.37	-1.65%	40,636,420
Jun 8, 2026	6.48	6.69	6.38	6.48	6.48	-1.95%	39,660,522
Jun 5, 2026	6.58	6.79	6.50	6.61	6.61	0.54%	34,076,867
Jun 4, 2026	6.83	6.94	6.54	6.57	6.57	-4.66%	42,560,027
Jun 3, 2026	6.85	6.93	6.76	6.89	6.89	0.73%	32,401,543
Jun 2, 2026	7.02	7.02	6.80	6.84	6.84	-1.44%	27,433,097
Jun 1, 2026	6.85	7.06	6.80	6.94	6.94	1.46%	36,980,747
May 29, 2026	7.02	7.02	6.78	6.84	6.84	-2.54%	32,856,123
May 28, 2026	6.91	7.04	6.90	7.02	7.02	1.44%	26,656,517
May 27, 2026	7.04	7.09	6.88	6.92	6.92	-1.72%	29,920,939
May 26, 2026	7.01	7.07	6.78	7.04	7.04	0.41%	46,607,287
May 25, 2026	7.14	7.19	6.91	7.01	7.01	-2.77%	56,531,453
May 22, 2026	7.25	7.30	7.14	7.21	7.21	-	43,293,851