Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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