Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	17.20	18.66	17.11	18.57	18.57	6.72%	72,717,625
Sep 4, 2025	16.76	17.79	16.75	17.40	17.40	3.69%	53,920,126
Sep 3, 2025	16.72	17.50	16.70	16.78	16.78	1.21%	33,378,500
Sep 2, 2025	17.27	17.38	16.50	16.58	16.58	-4.00%	26,477,920
Sep 1, 2025	17.05	17.44	16.85	17.27	17.27	0.88%	24,218,924
Aug 29, 2025	16.71	17.45	16.71	17.12	17.12	1.78%	31,069,423
Aug 28, 2025	16.75	17.05	16.17	16.82	16.82	-1.00%	40,518,149
Aug 27, 2025	17.78	18.05	16.91	16.99	16.99	-3.47%	38,277,034
Aug 26, 2025	17.44	17.79	17.11	17.60	17.60	0.98%	36,411,542
Aug 25, 2025	17.35	17.88	17.32	17.43	17.43	-0.23%	41,159,561
Aug 22, 2025	17.39	17.59	17.22	17.47	17.47	-0.06%	25,373,727
Aug 21, 2025	17.58	17.90	17.41	17.48	17.48	-1.35%	28,908,781
Aug 20, 2025	17.81	18.33	17.50	17.72	17.72	-2.64%	48,991,617
Aug 19, 2025	17.60	18.40	17.60	18.20	18.20	1.00%	42,031,300
Aug 18, 2025	18.45	18.58	17.90	18.02	18.02	0.61%	52,660,578
Aug 15, 2025	17.58	17.96	17.56	17.91	17.91	1.99%	37,927,378
Aug 14, 2025	18.19	18.43	17.46	17.56	17.56	-3.94%	59,509,912
Aug 13, 2025	18.12	18.54	17.91	18.28	18.28	-2.51%	76,437,585
Aug 12, 2025	18.75	19.50	18.30	18.75	18.75	1.68%	123,491,786
Aug 11, 2025	18.20	18.44	17.32	18.44	18.44	10.02%	48,168,059
Aug 8, 2025	16.39	16.89	16.01	16.76	16.76	3.78%	59,879,511
Aug 7, 2025	15.83	16.33	15.31	16.15	16.15	3.06%	52,390,921
Aug 6, 2025	15.51	15.67	15.37	15.67	15.67	0.51%	22,584,155
Aug 5, 2025	15.65	15.74	15.49	15.59	15.59	0.19%	19,149,297
Aug 4, 2025	15.70	15.88	15.34	15.56	15.56	-1.64%	30,259,270
Aug 1, 2025	15.53	15.97	15.51	15.82	15.82	1.93%	32,655,248
Jul 31, 2025	15.93	16.02	15.42	15.52	15.52	-4.84%	54,342,832
Jul 30, 2025	16.34	16.65	16.01	16.31	16.31	0.55%	54,068,218
Jul 29, 2025	16.01	16.62	15.96	16.22	16.22	0.37%	55,401,541
Jul 28, 2025	16.22	16.74	15.90	16.16	16.16	-2.36%	71,978,494
Jul 25, 2025	16.06	17.37	15.97	16.55	16.55	4.09%	110,670,087
Jul 24, 2025	14.20	15.90	14.20	15.90	15.90	10.03%	81,792,065
Jul 23, 2025	14.83	15.10	14.40	14.45	14.45	-1.83%	54,322,394
Jul 22, 2025	14.39	14.98	14.20	14.72	14.72	3.15%	69,918,911
Jul 21, 2025	14.20	14.43	14.05	14.27	14.27	-0.97%	74,482,313
Jul 18, 2025	13.16	14.41	13.16	14.41	14.41	10.00%	65,383,767
Jul 17, 2025	12.80	13.15	12.68	13.10	13.10	2.66%	28,310,274
Jul 16, 2025	12.89	13.00	12.71	12.76	12.76	-1.54%	18,206,180
Jul 15, 2025	13.02	13.33	12.82	12.96	12.96	-4.07%	42,229,580
Jul 14, 2025	13.77	14.13	13.50	13.51	13.51	1.43%	44,811,999
Jul 11, 2025	13.45	13.68	13.28	13.32	13.32	0.08%	37,585,046
Jul 10, 2025	12.89	13.54	12.89	13.31	13.31	3.26%	34,648,711
Jul 9, 2025	13.04	13.04	12.85	12.89	12.89	-1.15%	13,821,500
Jul 8, 2025	12.60	13.09	12.57	13.04	13.04	3.49%	26,812,087
Jul 7, 2025	12.65	12.73	12.56	12.60	12.60	-0.63%	10,191,400
Jul 4, 2025	12.97	12.98	12.65	12.68	12.68	-2.61%	19,767,225
Jul 3, 2025	12.96	13.15	12.75	13.02	13.02	0.54%	28,321,883
Jul 2, 2025	12.82	13.03	12.65	12.95	12.95	0.86%	28,180,825
Jul 1, 2025	12.83	12.84	12.57	12.84	12.84	-0.31%	20,486,175
Jun 30, 2025	13.02	13.04	12.71	12.88	12.88	0.55%	24,073,944