Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.01	33.91	31.67	33.40	33.40	1.12%	50,211,820
Dec 29, 2025	35.24	35.60	32.98	33.03	33.03	-6.19%	72,679,530
Dec 26, 2025	36.00	36.55	34.49	35.21	35.21	2.65%	83,328,560
Dec 25, 2025	34.01	34.95	33.78	34.30	34.30	-3.84%	67,253,160
Dec 24, 2025	35.45	36.71	34.75	35.67	35.67	-0.70%	83,885,030
Dec 23, 2025	33.80	36.97	33.42	35.92	35.92	4.78%	108,142,100
Dec 22, 2025	33.63	35.14	32.95	34.28	34.28	2.94%	109,238,400
Dec 19, 2025	32.14	33.78	31.03	33.30	33.30	4.19%	90,337,880
Dec 18, 2025	32.44	33.47	31.69	31.96	31.96	-1.11%	85,234,680
Dec 17, 2025	30.99	32.32	30.33	32.32	32.32	10.01%	76,521,360
Dec 16, 2025	29.51	30.00	28.54	29.38	29.38	-0.54%	49,835,230
Dec 15, 2025	29.81	31.01	29.00	29.54	29.54	-1.50%	66,003,440
Dec 12, 2025	33.43	33.68	29.57	29.99	29.99	-6.19%	92,021,380
Dec 11, 2025	32.51	33.32	31.93	31.97	31.97	-1.11%	62,354,990
Dec 10, 2025	31.16	33.50	30.16	32.33	32.33	5.97%	76,675,180