Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	30.88	31.50	30.32	30.51	30.51	-2.21%	39,635,150
Dec 8, 2025	29.60	31.83	29.41	31.20	31.20	5.41%	60,151,500
Dec 5, 2025	30.04	30.50	29.36	29.60	29.60	-2.31%	45,427,850
Dec 4, 2025	30.54	31.38	30.22	30.30	30.30	-2.48%	38,297,440
Dec 3, 2025	32.73	32.90	30.76	31.07	31.07	-5.04%	59,408,170
Dec 2, 2025	33.69	34.25	32.54	32.72	32.72	-3.48%	51,999,976
Dec 1, 2025	36.00	36.20	33.66	33.90	33.90	-3.86%	80,409,970
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