Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.66	36.99	34.88	35.17	35.17	-0.96%	46,869,880
Mar 19, 2026	37.19	37.48	35.01	35.51	35.51	-6.63%	50,899,960
Mar 18, 2026	38.63	38.97	36.82	38.03	38.03	-1.60%	34,130,880
Mar 17, 2026	38.92	39.87	37.70	38.65	38.65	-0.97%	26,518,210
Mar 16, 2026	39.97	40.98	37.53	39.03	39.03	-3.32%	41,230,722
Mar 13, 2026	40.10	42.20	40.03	40.37	40.37	1.15%	39,561,060
Mar 12, 2026	41.10	41.28	39.09	39.91	39.91	-3.11%	35,095,260
Mar 11, 2026	39.73	41.63	39.38	41.19	41.19	2.08%	40,810,290
Mar 10, 2026	40.25	41.10	39.82	40.35	40.35	1.77%	25,911,850
Mar 9, 2026	37.77	40.08	37.13	39.65	39.65	1.10%	32,727,780
Mar 6, 2026	39.75	40.18	39.00	39.22	39.22	-1.53%	23,001,699
Mar 5, 2026	40.60	41.39	39.00	39.83	39.83	0.40%	32,077,962
Mar 4, 2026	38.90	40.68	38.50	39.67	39.67	0.71%	28,172,850
Mar 3, 2026	39.97	41.29	39.15	39.39	39.39	-3.29%	49,170,300
Mar 2, 2026	42.14	42.34	39.52	40.73	40.73	-4.41%	50,641,760
Feb 27, 2026	41.00	42.98	41.00	42.61	42.61	0.83%	51,666,500
Feb 26, 2026	45.50	46.00	41.80	42.26	42.26	-6.50%	100,297,900
Feb 25, 2026	42.37	46.18	41.34	45.20	45.20	7.67%	72,199,070
Feb 24, 2026	40.97	42.00	40.38	41.98	41.98	7.20%	52,555,330
Feb 13, 2026	37.58	40.02	37.51	39.16	39.16	0.80%	42,579,950
Feb 12, 2026	37.40	39.17	37.01	38.85	38.85	3.82%	49,555,660
Feb 11, 2026	35.41	37.50	35.30	37.42	37.42	5.20%	47,705,260
Feb 10, 2026	36.15	36.15	34.41	35.57	35.57	-2.15%	36,885,640
Feb 9, 2026	36.90	37.33	36.00	36.35	36.35	-0.22%	34,176,090
Feb 6, 2026	33.42	36.95	32.83	36.43	36.43	6.80%	54,380,870
Feb 5, 2026	35.40	36.29	33.67	34.11	34.11	-5.64%	38,947,750
Feb 4, 2026	36.55	36.72	35.60	36.15	36.15	-0.50%	29,674,440
Feb 3, 2026	36.30	36.60	35.48	36.33	36.33	3.92%	41,171,080
Feb 2, 2026	34.48	36.80	34.47	34.96	34.96	-1.66%	42,844,720
Jan 30, 2026	36.85	36.92	34.02	35.55	35.55	-5.95%	63,787,180
Jan 29, 2026	38.00	38.85	37.36	37.80	37.80	-3.32%	52,903,644
Jan 28, 2026	39.00	39.88	37.81	39.10	39.10	-0.84%	53,039,550
Jan 27, 2026	40.11	41.40	37.61	39.43	39.43	-1.67%	61,066,740
Jan 26, 2026	42.16	42.80	39.00	40.10	40.10	-4.23%	80,570,620
Jan 23, 2026	39.15	41.99	38.71	41.87	41.87	7.00%	82,640,550
Jan 22, 2026	37.49	39.80	37.23	39.13	39.13	4.82%	102,507,620
Jan 21, 2026	33.61	37.33	33.61	37.33	37.33	9.99%	73,188,310
Jan 20, 2026	34.02	34.98	33.01	33.94	33.94	1.16%	60,374,790
Jan 19, 2026	33.14	34.29	33.06	33.55	33.55	1.27%	44,452,850
Jan 16, 2026	35.13	35.53	33.00	33.13	33.13	-5.56%	66,049,260
Jan 15, 2026	34.60	36.62	34.53	35.08	35.08	-0.37%	62,298,550
Jan 14, 2026	36.80	37.96	34.86	35.21	35.21	-6.13%	90,614,130
Jan 13, 2026	37.63	40.00	36.90	37.51	37.51	1.11%	92,620,500
Jan 12, 2026	36.36	37.45	36.10	37.10	37.10	5.37%	69,045,220
Jan 9, 2026	35.20	36.49	35.03	35.21	35.21	-1.81%	56,325,470
Jan 8, 2026	36.66	38.19	35.02	35.86	35.86	-2.08%	65,920,420
Jan 7, 2026	37.61	38.56	36.29	36.62	36.62	-1.19%	66,887,651
Jan 6, 2026	37.55	37.89	36.20	37.06	37.06	1.26%	79,309,214
Jan 5, 2026	34.51	36.96	33.98	36.60	36.60	6.30%	79,165,535
Dec 31, 2025	33.66	36.15	33.66	34.43	34.43	3.08%	77,757,020