Changgao Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.80	10.93	10.73	10.82	10.82	1.69%	12,078,100
Jul 30, 2026	10.84	10.89	10.58	10.64	10.64	-2.21%	12,651,395
Jul 29, 2026	10.58	10.93	10.40	10.88	10.88	2.74%	16,581,300
Jul 28, 2026	10.79	10.85	10.54	10.59	10.59	-2.75%	13,440,800
Jul 27, 2026	10.73	10.92	10.62	10.89	10.89	1.97%	16,294,412
Jul 24, 2026	11.00	11.05	10.67	10.68	10.68	-4.73%	18,292,300
Jul 23, 2026	10.55	11.26	10.47	11.21	11.21	5.66%	29,163,770
Jul 22, 2026	10.60	10.73	10.43	10.61	10.61	1.05%	17,218,100
Jul 21, 2026	10.28	10.61	10.10	10.50	10.50	3.04%	21,651,230
Jul 20, 2026	10.61	10.61	10.04	10.19	10.19	-3.96%	26,944,670
Jul 17, 2026	10.18	10.79	10.18	10.61	10.61	3.31%	35,347,891
Jul 16, 2026	10.48	10.49	10.20	10.27	10.27	-2.28%	14,775,520
Jul 15, 2026	10.71	10.86	10.40	10.51	10.51	-1.87%	17,103,377
Jul 14, 2026	10.70	10.89	10.36	10.71	10.71	-0.37%	23,893,100
Jul 13, 2026	11.05	11.22	10.73	10.75	10.75	-3.85%	22,841,129
Jul 10, 2026	11.30	11.58	11.12	11.18	11.18	-2.61%	30,151,702
Jul 9, 2026	12.06	12.28	11.05	11.48	11.48	-5.28%	48,802,630
Jul 8, 2026	12.87	12.97	11.93	12.12	12.12	-6.98%	43,687,190
Jul 7, 2026	13.51	13.58	12.95	13.03	13.03	-5.78%	42,533,890
Jul 6, 2026	13.22	13.86	13.19	13.83	13.83	6.96%	61,089,563
Jul 3, 2026	12.70	13.25	12.58	12.93	12.93	2.86%	48,787,123
Jul 2, 2026	12.29	13.03	11.93	12.57	12.57	1.70%	42,929,040
Jul 1, 2026	12.66	12.77	12.28	12.36	12.36	-3.21%	32,496,247
Jun 30, 2026	12.31	12.90	12.18	12.77	12.77	3.65%	42,863,407
Jun 29, 2026	12.50	12.58	11.80	12.32	12.32	-1.36%	46,271,900
Jun 26, 2026	12.98	13.14	12.29	12.49	12.49	-3.40%	48,119,130
Jun 25, 2026	12.34	13.28	12.29	12.93	12.93	6.68%	95,652,703
Jun 24, 2026	11.20	12.12	11.08	12.12	12.12	9.98%	78,374,105
Jun 23, 2026	11.29	11.34	10.86	11.02	11.02	-2.39%	18,381,149
Jun 22, 2026	11.03	11.31	10.85	11.29	11.29	2.17%	22,100,808
Jun 18, 2026	11.15	11.32	10.89	11.05	11.05	-1.52%	15,866,240
Jun 17, 2026	11.18	11.41	11.12	11.22	11.22	-	14,040,980
Jun 16, 2026	11.18	11.34	11.06	11.22	11.22	0.81%	15,209,650
Jun 15, 2026	10.75	11.21	10.75	11.13	11.13	4.12%	18,072,520
Jun 12, 2026	10.85	10.92	10.64	10.69	10.69	-0.47%	14,127,100
Jun 11, 2026	10.72	10.81	10.35	10.74	10.74	-1.20%	18,297,730
Jun 10, 2026	11.25	11.29	10.77	10.87	10.87	-4.65%	26,768,890
Jun 9, 2026	11.25	11.52	11.16	11.40	11.40	2.33%	19,277,000
Jun 8, 2026	10.93	11.18	10.88	11.14	11.14	-1.15%	19,459,660
Jun 5, 2026	11.07	11.59	10.87	11.27	11.27	1.81%	26,920,050
Jun 4, 2026	11.15	11.22	10.94	11.07	11.07	-1.69%	19,679,370
Jun 3, 2026	11.40	11.50	11.14	11.26	11.26	-1.23%	22,061,910
Jun 2, 2026	11.74	11.76	10.92	11.40	11.40	-3.80%	32,256,360
Jun 1, 2026	11.58	12.29	11.50	11.85	11.85	2.42%	28,301,020
May 29, 2026	12.26	12.34	11.50	11.57	11.57	-6.24%	37,211,790
May 28, 2026	12.24	12.45	12.03	12.43	12.34	0.81%	39,882,210
May 27, 2026	12.03	12.60	11.94	12.33	12.24	2.66%	50,374,450
May 26, 2026	12.38	12.43	11.91	12.01	11.92	-1.80%	36,707,580
May 25, 2026	11.70	12.69	11.65	12.23	12.14	5.98%	68,833,200
May 22, 2026	11.39	11.58	11.25	11.54	11.46	2.30%	17,637,330