Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.26	60.09	55.26	60.09	60.09	9.99%	88,936,050
Apr 29, 2026	50.11	55.54	49.80	54.63	54.63	7.05%	70,648,990
Apr 28, 2026	52.23	52.77	50.06	51.03	51.03	-2.09%	40,486,100
Apr 27, 2026	51.01	53.36	50.93	52.12	52.12	2.34%	63,561,330
Apr 24, 2026	46.01	50.93	46.01	50.93	50.93	10.00%	65,004,470
Apr 23, 2026	48.47	48.47	45.40	46.30	46.30	-3.54%	48,282,370
Apr 22, 2026	47.94	49.43	47.40	48.00	48.00	-0.93%	45,181,600
Apr 21, 2026	49.70	50.15	48.38	48.45	48.45	-2.52%	56,812,020
Apr 20, 2026	50.13	50.83	49.04	49.70	49.70	-1.19%	49,189,500
Apr 17, 2026	49.58	51.47	49.30	50.30	50.30	1.00%	76,055,480
Apr 16, 2026	47.74	50.90	47.13	49.80	49.80	7.63%	86,705,900
Apr 15, 2026	47.97	48.00	45.40	46.27	46.27	-4.56%	69,517,810
Apr 14, 2026	46.01	48.57	45.32	48.48	48.48	8.07%	94,375,680
Apr 13, 2026	41.99	44.86	41.99	44.86	44.86	10.00%	69,691,650
Apr 10, 2026	39.20	41.00	38.97	40.78	40.78	4.56%	61,698,340
Apr 9, 2026	40.05	40.60	38.33	39.00	39.00	-1.37%	43,665,228
Apr 8, 2026	38.69	39.70	38.13	39.54	39.54	1.91%	48,264,010
Apr 7, 2026	39.36	39.50	37.73	38.80	38.80	-0.49%	30,726,940
Apr 3, 2026	39.69	40.15	37.54	38.99	38.99	-1.76%	41,520,270
Apr 2, 2026	39.12	41.11	38.89	39.69	39.69	0.66%	49,336,430
Apr 1, 2026	40.20	40.77	38.41	39.43	39.43	-1.67%	43,543,690
Mar 31, 2026	41.33	41.89	39.70	40.10	40.10	-4.71%	57,528,694
Mar 30, 2026	43.00	44.00	41.58	42.08	42.08	-0.36%	79,642,850
Mar 27, 2026	38.50	42.23	38.22	42.23	42.23	10.00%	55,738,411
Mar 26, 2026	35.81	38.87	35.70	38.39	38.39	6.20%	67,145,170
Mar 25, 2026	36.60	36.84	35.06	36.15	36.15	0.56%	48,491,796
Mar 24, 2026	36.00	36.45	34.01	35.95	35.95	1.41%	42,265,875
Mar 23, 2026	33.93	36.70	33.58	35.45	35.45	0.80%	52,761,440
Mar 20, 2026	35.66	36.99	34.88	35.17	35.17	-0.96%	46,869,880
Mar 19, 2026	37.19	37.48	35.01	35.51	35.51	-6.63%	50,899,960
Mar 18, 2026	38.63	38.97	36.82	38.03	38.03	-1.60%	34,130,880
Mar 17, 2026	38.92	39.87	37.70	38.65	38.65	-0.97%	26,518,210
Mar 16, 2026	39.97	40.98	37.53	39.03	39.03	-3.32%	41,230,722
Mar 13, 2026	40.10	42.20	40.03	40.37	40.37	1.15%	39,561,060
Mar 12, 2026	41.10	41.28	39.09	39.91	39.91	-3.11%	35,095,260
Mar 11, 2026	39.73	41.63	39.38	41.19	41.19	2.08%	40,810,290
Mar 10, 2026	40.25	41.10	39.82	40.35	40.35	1.77%	25,911,850
Mar 9, 2026	37.77	40.08	37.13	39.65	39.65	1.10%	32,727,780
Mar 6, 2026	39.75	40.18	39.00	39.22	39.22	-1.53%	23,001,699
Mar 5, 2026	40.60	41.39	39.00	39.83	39.83	0.40%	32,077,962
Mar 4, 2026	38.90	40.68	38.50	39.67	39.67	0.71%	28,172,850
Mar 3, 2026	39.97	41.29	39.15	39.39	39.39	-3.29%	49,170,300
Mar 2, 2026	42.14	42.34	39.52	40.73	40.73	-4.41%	50,641,760
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