Changgao Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.82	9.88	9.14	9.88	9.88	3.02%	16,352,495
Oct 22, 2026	9.78	9.83	9.58	9.59	9.59	-1.94%	8,315,701
Oct 21, 2026	9.85	9.89	9.74	9.78	9.78	-0.51%	5,724,900
Oct 20, 2026	9.70	9.93	9.67	9.83	9.83	0.82%	7,871,400
Oct 19, 2026	9.49	9.82	9.46	9.75	9.75	2.42%	12,047,000
Oct 16, 2026	9.82	9.85	9.46	9.52	9.52	-0.83%	13,289,130
Oct 15, 2026	9.56	9.76	9.50	9.60	9.60	-2.04%	17,414,239
Oct 14, 2026	10.73	10.74	9.79	9.80	9.80	-9.01%	32,293,968
Oct 13, 2026	11.16	11.19	10.56	10.77	10.77	-4.52%	18,420,215
Oct 12, 2026	11.18	11.52	11.15	11.28	11.28	0.71%	10,801,660
Oct 9, 2026	11.24	11.40	10.88	11.20	11.20	-1.58%	10,589,050
Oct 8, 2026	11.43	11.67	11.29	11.38	11.38	0.09%	7,940,677
Sep 30, 2026	11.42	11.74	11.33	11.37	11.37	0.18%	8,134,926
Sep 29, 2026	11.13	11.44	11.13	11.35	11.35	1.16%	7,227,130
Sep 28, 2026	11.68	11.70	11.07	11.22	11.22	-3.19%	10,123,937
Sep 24, 2026	11.81	11.89	11.56	11.59	11.59	-1.95%	6,061,939
Sep 23, 2026	12.14	12.23	11.77	11.82	11.82	-2.72%	7,405,000
Sep 22, 2026	12.30	12.38	12.12	12.15	12.15	-1.22%	8,604,715
Sep 21, 2026	12.11	12.32	12.06	12.30	12.30	1.57%	12,044,661
Sep 18, 2026	12.16	12.24	11.98	12.11	12.11	1.09%	13,620,063
Sep 17, 2026	11.77	12.07	11.68	11.98	11.98	1.44%	11,886,750
Sep 16, 2026	11.48	11.93	11.46	11.81	11.81	2.79%	12,971,040
Sep 15, 2026	11.68	11.80	11.42	11.49	11.49	-2.05%	13,429,102
Sep 14, 2026	11.70	11.90	11.66	11.73	11.73	-0.68%	10,153,301
Sep 11, 2026	11.86	11.97	11.57	11.81	11.81	-1.42%	15,015,091
Sep 10, 2026	12.25	12.30	11.95	11.98	11.98	-3.07%	17,271,325
Sep 9, 2026	12.25	12.41	12.10	12.36	12.36	1.39%	16,930,519
Sep 8, 2026	12.22	12.26	11.99	12.19	12.19	-0.25%	15,436,270
Sep 7, 2026	11.78	12.30	11.77	12.22	12.22	3.47%	27,425,266
Sep 4, 2026	11.85	12.06	11.72	11.81	11.81	0.25%	21,730,480
Sep 3, 2026	11.50	11.95	11.37	11.78	11.78	2.52%	22,306,936
Sep 2, 2026	11.56	11.56	11.32	11.49	11.49	-1.20%	9,719,974
Sep 1, 2026	11.61	11.80	11.56	11.63	11.63	0.17%	13,539,699
Aug 31, 2026	11.42	11.73	11.40	11.61	11.61	0.96%	17,201,920
Aug 28, 2026	11.45	11.54	11.31	11.50	11.50	1.41%	19,086,619
Aug 27, 2026	11.38	11.43	11.21	11.34	11.34	-0.87%	14,490,440
Aug 26, 2026	11.27	11.48	11.23	11.44	11.44	1.51%	9,132,218
Aug 25, 2026	11.09	11.32	11.03	11.27	11.27	0.99%	7,078,936
Aug 24, 2026	11.24	11.43	11.04	11.16	11.16	-0.53%	8,590,788
Aug 21, 2026	11.07	11.28	10.99	11.22	11.22	0.54%	6,802,355
Aug 20, 2026	11.16	11.35	11.08	11.16	11.16	0.81%	7,184,900
Aug 19, 2026	11.45	11.47	11.00	11.07	11.07	-4.24%	12,127,156
Aug 18, 2026	11.80	11.84	11.44	11.56	11.56	-2.03%	10,708,701
Aug 17, 2026	11.48	11.97	11.40	11.80	11.80	3.06%	18,002,763
Aug 14, 2026	11.43	11.47	11.30	11.45	11.45	0.79%	9,859,325
Aug 13, 2026	11.54	11.92	11.36	11.36	11.36	-0.79%	15,671,722
Aug 12, 2026	11.32	11.61	11.30	11.45	11.45	1.24%	10,988,720
Aug 11, 2026	11.60	11.62	11.29	11.31	11.31	-2.42%	11,494,172
Aug 10, 2026	11.51	11.65	11.47	11.59	11.59	0.78%	10,953,520
Aug 7, 2026	11.47	11.53	11.23	11.50	11.50	-0.26%	15,330,033