Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	46.48	46.70	42.25	42.35	42.35	-8.94%	67,558,960
Jun 25, 2026	46.88	49.50	46.30	46.51	46.51	-1.79%	82,224,570
Jun 24, 2026	43.05	47.36	42.52	47.36	47.36	10.01%	78,916,480
Jun 23, 2026	46.01	46.20	42.90	43.05	43.05	-8.37%	69,124,770
Jun 22, 2026	44.72	47.01	42.52	46.98	46.98	2.71%	95,259,670
Jun 18, 2026	47.00	49.08	45.57	45.74	45.74	-5.30%	81,052,310
Jun 17, 2026	48.81	50.19	47.87	48.30	48.30	-1.04%	59,061,774
Jun 16, 2026	50.52	50.55	48.80	48.81	48.81	-5.46%	83,972,550
Jun 15, 2026	51.10	53.47	49.15	51.63	51.63	1.08%	89,659,130
Jun 12, 2026	50.00	54.05	49.10	51.08	51.08	0.20%	101,491,100
Jun 11, 2026	47.70	52.20	46.53	50.98	50.98	6.88%	102,428,900
Jun 10, 2026	47.70	49.08	47.10	47.70	47.70	1.75%	91,641,040
Jun 9, 2026	43.51	46.88	42.70	46.88	46.88	10.00%	60,914,818
Jun 8, 2026	43.00	45.02	41.56	42.62	42.62	-2.14%	49,750,583
Jun 5, 2026	42.76	44.89	41.36	43.55	43.55	2.49%	51,980,050