Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.60	31.00	29.29	29.47	29.47	-3.44%	24,715,617
Sep 3, 2026	30.51	31.10	30.40	30.52	30.52	1.23%	22,972,360
Sep 2, 2026	31.00	31.10	29.92	30.15	30.15	-4.38%	34,935,500
Sep 1, 2026	32.85	32.87	31.39	31.53	31.53	-3.34%	25,965,180
Aug 31, 2026	33.23	33.30	31.76	32.62	32.62	-0.09%	30,125,050
Aug 28, 2026	32.40	32.99	31.61	32.65	32.65	1.97%	38,173,425
Aug 27, 2026	31.61	32.10	31.00	32.02	32.02	0.63%	33,709,396
Aug 26, 2026	30.50	32.68	30.38	31.82	31.82	3.65%	52,014,960
Aug 25, 2026	31.34	32.17	30.20	30.70	30.70	-6.77%	60,549,746
Aug 24, 2026	34.28	35.50	32.59	32.93	32.93	-2.43%	63,172,166
Aug 21, 2026	31.65	34.65	31.46	33.75	33.75	6.57%	62,867,813
Aug 20, 2026	32.31	32.35	31.38	31.67	31.67	-0.35%	22,089,670
Aug 19, 2026	32.40	33.15	31.68	31.78	31.78	-4.36%	36,322,318
Aug 18, 2026	33.99	34.23	32.80	33.23	33.23	-1.25%	34,757,106
Aug 17, 2026	34.16	34.67	33.15	33.65	33.65	-0.71%	42,383,311
Aug 14, 2026	33.56	34.71	33.01	33.89	33.89	2.79%	43,893,256
Aug 13, 2026	33.10	33.66	32.43	32.97	32.97	-0.09%	43,593,336
Aug 12, 2026	32.19	34.20	32.19	33.00	33.00	3.35%	55,739,014
Aug 11, 2026	32.70	32.86	31.86	31.93	31.93	-2.77%	38,708,498
Aug 10, 2026	32.42	33.38	32.22	32.84	32.84	2.46%	55,931,362
Aug 7, 2026	31.48	32.31	30.60	32.05	32.05	2.99%	48,060,408
Aug 6, 2026	31.01	31.30	30.35	31.12	31.12	1.30%	47,533,649
Aug 5, 2026	29.68	30.75	29.20	30.72	30.72	4.42%	46,753,789
Aug 4, 2026	28.71	29.49	28.51	29.42	29.42	2.47%	34,315,725
Aug 3, 2026	27.67	28.93	27.29	28.71	28.71	2.13%	35,603,580
Jul 31, 2026	28.21	29.18	27.95	28.11	28.11	0.57%	42,456,040
Jul 30, 2026	28.87	29.32	27.83	27.95	27.95	-3.89%	48,045,795
Jul 29, 2026	28.75	29.83	27.29	29.08	29.08	2.14%	59,225,769
Jul 28, 2026	28.99	29.91	28.20	28.47	28.47	-2.37%	43,677,279
Jul 27, 2026	29.02	29.55	27.90	29.16	29.16	2.46%	51,579,720
Jul 24, 2026	29.82	30.23	28.31	28.46	28.46	-6.44%	65,655,291
Jul 23, 2026	27.99	30.42	27.80	30.42	30.42	10.02%	59,042,321
Jul 22, 2026	27.10	28.38	26.86	27.65	27.65	0.95%	48,748,845
Jul 21, 2026	26.09	27.50	24.59	27.39	27.39	5.39%	62,915,369
Jul 20, 2026	28.71	29.00	25.99	25.99	25.99	-10.01%	55,411,834
Jul 17, 2026	30.10	30.86	28.60	28.88	28.88	-4.28%	44,771,430
Jul 16, 2026	30.81	31.20	29.95	30.17	30.17	-3.02%	44,314,728
Jul 15, 2026	33.08	33.20	31.00	31.11	31.11	-5.96%	45,624,566
Jul 14, 2026	32.70	33.18	31.65	33.08	33.08	2.76%	41,297,019
Jul 13, 2026	34.09	34.09	31.90	32.19	32.19	-5.60%	47,648,670
Jul 10, 2026	35.00	35.69	34.05	34.10	34.10	-4.08%	67,277,482
Jul 9, 2026	36.03	37.30	34.33	35.55	35.55	-6.79%	87,992,251
Jul 8, 2026	41.00	41.98	38.14	38.14	38.14	-10.00%	57,131,210
Jul 7, 2026	42.50	44.00	41.61	42.38	42.38	2.29%	53,241,270
Jul 6, 2026	41.93	44.41	41.40	41.43	41.43	-1.59%	51,974,017
Jul 3, 2026	44.45	44.80	42.03	42.10	42.10	-3.44%	44,917,964
Jul 2, 2026	45.67	45.90	43.46	43.60	43.60	-4.49%	46,545,068
Jul 1, 2026	44.85	46.43	43.16	45.65	45.65	1.83%	62,817,942
Jun 30, 2026	42.95	46.57	42.45	44.83	44.83	5.31%	64,925,054
Jun 29, 2026	41.53	43.29	40.05	42.57	42.57	0.52%	59,151,930