Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.44	21.93	18.44	21.15	21.15	6.07%	79,082,399
Nov 4, 2026	19.29	19.95	18.63	19.94	19.94	3.91%	41,177,644
Nov 3, 2026	18.53	20.45	18.48	19.19	19.19	2.73%	39,819,584
Nov 2, 2026	18.45	18.79	17.96	18.68	18.68	1.30%	23,018,420
Oct 30, 2026	18.44	19.40	18.30	18.44	18.44	-2.43%	19,565,042
Oct 29, 2026	19.71	19.80	18.90	18.90	18.90	-5.07%	20,786,845
Oct 28, 2026	20.14	20.29	19.71	19.91	19.91	0.45%	25,175,304
Oct 27, 2026	20.50	20.76	19.82	19.82	19.82	-0.80%	25,308,255
Oct 26, 2026	20.00	20.32	19.41	19.98	19.98	-0.89%	23,942,182
Oct 23, 2026	19.39	20.30	18.79	20.16	20.16	1.87%	29,351,716
Oct 22, 2026	20.77	20.94	19.79	19.79	19.79	-4.72%	23,805,825
Oct 21, 2026	21.51	21.69	20.66	20.77	20.77	-3.40%	20,134,040
Oct 20, 2026	21.10	21.82	20.95	21.50	21.50	0.75%	17,209,407
Oct 19, 2026	21.37	21.59	20.90	21.34	21.34	-0.51%	17,946,026
Oct 16, 2026	22.25	22.30	21.29	21.45	21.45	-1.33%	18,941,190
Oct 15, 2026	21.88	22.22	21.69	21.74	21.74	-4.36%	21,758,550
Oct 14, 2026	23.18	23.44	22.60	22.73	22.73	-2.36%	21,653,110
Oct 13, 2026	22.80	23.42	22.36	23.28	23.28	-1.27%	28,926,732
Oct 12, 2026	24.50	25.09	23.52	23.58	23.58	-6.98%	32,661,795
Oct 9, 2026	25.13	25.88	24.36	25.35	25.35	0.84%	35,496,996
Oct 8, 2026	25.30	25.95	24.86	25.14	25.14	0.52%	26,184,040
Sep 30, 2026	25.05	25.56	24.82	25.01	25.01	-0.16%	15,589,267
Sep 29, 2026	24.57	25.27	24.47	25.05	25.05	2.50%	21,286,589
Sep 28, 2026	25.50	25.52	24.20	24.44	24.44	-4.87%	22,716,599
Sep 24, 2026	26.62	26.72	25.68	25.69	25.69	-3.49%	19,868,874
Sep 23, 2026	27.45	27.46	26.53	26.62	26.62	-3.02%	19,416,914
Sep 22, 2026	27.40	27.69	27.34	27.45	27.45	-0.04%	20,198,305
Sep 21, 2026	27.46	27.68	27.21	27.46	27.46	1.25%	19,008,874
Sep 18, 2026	27.52	27.60	26.90	27.12	27.12	-0.11%	19,382,171
Sep 17, 2026	27.01	27.40	26.75	27.15	27.15	0.67%	21,575,740
Sep 16, 2026	26.49	27.29	25.94	26.97	26.97	1.77%	26,419,811
Sep 15, 2026	26.77	27.02	26.42	26.50	26.50	-2.61%	17,311,703
Sep 14, 2026	27.03	27.59	26.68	27.21	27.21	-0.15%	15,294,420
Sep 11, 2026	27.50	27.78	26.40	27.25	27.25	-4.39%	28,959,835
Sep 10, 2026	28.80	28.80	28.35	28.50	28.50	-1.59%	13,213,150
Sep 9, 2026	28.99	29.22	28.55	28.96	28.96	-0.07%	19,910,690
Sep 8, 2026	29.45	29.76	28.79	28.98	28.98	-0.96%	22,868,267
Sep 7, 2026	29.45	29.50	28.95	29.26	29.26	-0.71%	20,752,005
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