Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	43.44	43.65	42.00	42.49	42.49	-3.01%	31,384,700
Jun 3, 2026	42.70	44.82	42.25	43.81	43.81	1.51%	37,900,330
Jun 2, 2026	43.83	43.98	41.60	43.16	43.16	-1.37%	41,338,670
Jun 1, 2026	45.34	45.85	43.65	43.76	43.76	-3.72%	47,465,050
May 29, 2026	47.48	47.98	45.20	45.45	45.45	-3.63%	46,415,870
May 28, 2026	48.69	49.60	45.80	47.16	47.16	-1.21%	42,235,930
May 27, 2026	49.18	49.99	47.35	47.74	47.74	-3.03%	41,743,260
May 26, 2026	47.51	50.43	46.72	49.23	49.23	1.48%	53,408,450
May 25, 2026	49.45	50.20	48.00	48.51	48.51	-1.22%	43,632,990
May 22, 2026	48.79	49.65	47.67	49.11	49.11	0.27%	43,479,180
May 21, 2026	50.80	52.10	48.82	48.98	48.98	-5.00%	57,386,490
May 20, 2026	48.39	52.90	47.68	51.56	51.56	5.61%	72,365,850
May 19, 2026	50.53	50.60	48.22	48.82	48.82	-5.11%	54,721,320
May 18, 2026	51.00	53.39	50.00	51.45	51.45	0.76%	46,439,310
May 15, 2026	52.70	53.95	50.66	51.06	51.06	-3.31%	56,305,550
May 14, 2026	54.75	55.27	52.60	52.81	52.81	-3.98%	50,513,590
May 13, 2026	57.00	57.32	54.16	55.00	55.00	-3.32%	67,880,410
May 12, 2026	57.88	58.36	55.70	56.89	56.89	-1.59%	51,453,440
May 11, 2026	58.66	59.30	56.80	57.81	57.81	0.50%	57,730,250
May 8, 2026	59.40	61.91	57.15	57.52	57.52	-3.49%	67,110,740
May 7, 2026	61.81	62.00	58.06	59.60	59.60	-4.09%	75,081,900
May 6, 2026	60.76	63.13	58.90	62.14	62.14	3.41%	80,101,930
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%	43,665,220
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%	57,528,690