Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.10	35.99	32.89	35.26	35.26	7.17%	82,158,470
Nov 27, 2025	33.01	33.75	32.30	32.90	32.90	-1.47%	76,200,600
Nov 26, 2025	34.83	35.01	33.29	33.39	33.39	-1.74%	101,871,100
Nov 25, 2025	31.13	35.98	30.81	33.98	33.98	3.06%	164,054,100
Nov 24, 2025	32.97	32.97	32.97	32.97	32.97	-9.99%	12,269,900
Nov 21, 2025	36.63	36.63	36.63	36.63	36.63	-10.00%	10,347,600
Nov 20, 2025	38.19	41.93	37.65	40.70	40.70	6.77%	147,206,700
Nov 19, 2025	38.70	39.10	36.00	38.12	38.12	1.90%	151,645,500
Nov 18, 2025	39.00	39.52	36.88	37.41	37.41	4.12%	186,880,300
Nov 17, 2025	34.62	35.93	34.47	35.93	35.93	10.01%	91,808,610
Nov 14, 2025	30.96	33.82	30.33	32.66	32.66	5.29%	116,442,000
Nov 13, 2025	28.48	31.02	28.35	31.02	31.02	10.00%	75,063,550
Nov 12, 2025	28.59	29.40	27.00	28.20	28.20	-2.29%	76,016,970
Nov 11, 2025	28.41	30.28	27.99	28.86	28.86	1.51%	87,612,400
Nov 10, 2025	28.32	29.32	27.51	28.43	28.43	4.14%	108,014,400
Nov 7, 2025	25.06	27.30	24.91	27.30	27.30	9.99%	110,568,100
Nov 6, 2025	23.90	25.25	23.90	24.82	24.82	3.20%	56,577,120
Nov 5, 2025	23.50	24.66	23.37	24.05	24.05	0.75%	51,932,460
Nov 4, 2025	25.62	25.64	23.53	23.87	23.87	-7.73%	75,970,600
Nov 3, 2025	25.52	26.93	24.70	25.87	25.87	1.45%	87,833,980
Oct 31, 2025	24.67	26.97	24.43	25.50	25.50	3.03%	114,752,900
Oct 30, 2025	23.31	25.55	23.25	24.75	24.75	4.34%	114,525,200
Oct 29, 2025	22.02	23.89	22.00	23.72	23.72	8.36%	82,693,860
Oct 28, 2025	22.50	23.03	21.64	21.89	21.89	-2.62%	67,649,000
Oct 27, 2025	22.38	22.83	21.94	22.48	22.48	4.51%	84,473,060
Oct 24, 2025	21.95	22.63	21.30	21.51	21.51	-2.00%	113,907,600
Oct 23, 2025	20.32	21.95	20.32	21.95	21.95	10.03%	124,784,100
Oct 22, 2025	19.60	20.38	18.70	19.95	19.95	3.37%	65,280,550
Oct 21, 2025	18.90	20.50	18.50	19.30	19.30	1.21%	51,498,900
Oct 20, 2025	19.50	20.19	18.92	19.07	19.07	-2.70%	57,233,390
Oct 17, 2025	19.40	21.04	19.31	19.60	19.60	2.46%	78,625,360
Oct 16, 2025	19.22	19.63	19.07	19.13	19.13	-1.95%	27,385,450
Oct 15, 2025	19.30	20.37	19.20	19.51	19.51	2.41%	51,285,570
Oct 14, 2025	19.91	20.14	19.00	19.05	19.05	-4.08%	44,233,140
Oct 13, 2025	17.70	19.87	17.70	19.86	19.86	6.72%	61,262,670
Oct 10, 2025	19.72	19.72	18.58	18.61	18.61	-6.15%	45,721,310
Oct 9, 2025	19.33	19.89	18.99	19.83	19.83	4.42%	60,120,040
Sep 30, 2025	18.61	19.30	18.31	18.99	18.99	2.32%	42,255,860
Sep 29, 2025	18.05	18.68	18.03	18.56	18.56	3.17%	35,782,070
Sep 26, 2025	18.02	18.74	17.86	17.99	17.99	-1.05%	33,219,000
Sep 25, 2025	17.93	18.50	17.93	18.18	18.18	1.68%	27,493,870
Sep 24, 2025	17.49	18.26	17.33	17.88	17.88	2.17%	20,326,390
Sep 23, 2025	18.20	18.24	17.12	17.50	17.50	-3.63%	26,723,120
Sep 22, 2025	18.42	18.50	17.85	18.16	18.16	-1.57%	24,794,570
Sep 19, 2025	17.90	18.77	17.85	18.45	18.45	3.02%	33,655,500
Sep 18, 2025	18.50	18.50	17.71	17.91	17.91	-3.35%	26,727,760
Sep 17, 2025	17.92	18.56	17.76	18.53	18.53	2.49%	29,597,430
Sep 16, 2025	18.32	18.42	17.71	18.08	18.08	-1.20%	29,249,620
Sep 15, 2025	18.18	18.68	18.18	18.30	18.30	0.77%	31,958,390
Sep 12, 2025	18.55	18.60	18.14	18.16	18.16	-1.41%	31,828,260