Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	55,738,410
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%	48,491,790
Mar 24, 2026	36.00	36.45	34.01	35.95	35.95	1.41%	42,265,870
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%	41,230,720
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