Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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