Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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