Changgao Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.39	12.34	11.39	11.90	-	-3.57%	23,936,192
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
May 21, 2026	11.61	11.83	11.23	11.28	11.20	-2.93%	30,398,120
May 20, 2026	11.80	11.94	11.54	11.62	11.54	-2.35%	23,021,290
May 19, 2026	11.66	12.03	11.54	11.90	11.81	2.94%	40,878,390
May 18, 2026	10.74	11.70	10.70	11.56	11.48	7.04%	59,351,150
May 15, 2026	10.93	11.09	10.54	10.80	10.72	-1.82%	28,937,560
May 14, 2026	11.62	11.65	11.00	11.00	10.92	-4.84%	34,898,400
May 13, 2026	11.25	11.67	11.18	11.56	11.48	2.48%	43,084,170
May 12, 2026	11.24	11.48	11.08	11.28	11.20	-0.18%	27,731,690
May 11, 2026	11.51	11.59	11.23	11.30	11.22	-1.14%	37,518,830
May 8, 2026	11.31	11.52	11.00	11.43	11.35	2.33%	40,303,760
May 7, 2026	11.28	11.35	10.96	11.17	11.09	-0.36%	28,034,580
May 6, 2026	11.10	11.36	11.02	11.21	11.13	2.28%	28,322,500
Apr 30, 2026	11.29	11.60	10.82	10.96	10.88	0.37%	27,066,450
Apr 29, 2026	10.99	11.11	10.85	10.92	10.84	-0.55%	16,013,650
Apr 28, 2026	11.02	11.30	10.93	10.98	10.90	0.46%	24,103,640
Apr 27, 2026	10.95	11.03	10.74	10.93	10.85	-0.82%	16,084,900
Apr 24, 2026	11.10	11.20	10.91	11.02	10.94	-1.69%	15,954,600
Apr 23, 2026	11.39	11.50	11.04	11.21	11.13	-0.80%	18,978,240
Apr 22, 2026	10.95	11.32	10.90	11.30	11.22	3.10%	22,182,780
Apr 21, 2026	11.06	11.16	10.78	10.96	10.88	-1.70%	18,062,680
Apr 20, 2026	10.92	11.30	10.79	11.15	11.07	2.86%	28,393,480
Apr 17, 2026	10.82	10.98	10.74	10.84	10.76	-0.37%	16,687,720
Apr 16, 2026	10.97	10.98	10.65	10.88	10.80	-0.82%	20,364,200
Apr 15, 2026	10.76	11.30	10.71	10.97	10.89	2.05%	30,243,570
Apr 14, 2026	10.33	10.83	10.33	10.75	10.67	4.47%	24,968,120
Apr 13, 2026	10.35	10.42	10.17	10.29	10.22	-1.44%	16,109,310
Apr 10, 2026	10.47	10.59	10.41	10.44	10.36	0.87%	13,366,240
Apr 9, 2026	10.36	10.47	10.30	10.35	10.28	-1.43%	12,095,300
Apr 8, 2026	10.12	10.55	10.11	10.50	10.42	6.06%	26,255,960
Apr 7, 2026	9.93	10.03	9.85	9.90	9.83	-0.70%	12,046,630
Apr 3, 2026	10.21	10.29	9.94	9.97	9.90	-2.35%	15,521,330
Apr 2, 2026	10.45	10.66	10.20	10.21	10.14	-2.76%	18,693,560
Apr 1, 2026	10.49	10.70	10.35	10.50	10.42	2.84%	26,795,590
Mar 31, 2026	10.82	10.90	10.19	10.21	10.14	-7.10%	39,003,770
Mar 30, 2026	11.12	11.16	10.60	10.99	10.91	-2.74%	45,769,120
Mar 27, 2026	10.38	11.68	10.35	11.30	11.22	6.40%	71,370,220
Mar 26, 2026	10.82	10.82	10.46	10.62	10.54	-2.03%	19,542,050
Mar 25, 2026	10.81	11.03	10.70	10.84	10.76	1.40%	26,955,790
Mar 24, 2026	10.81	10.87	10.29	10.69	10.61	0.47%	24,300,140
Mar 23, 2026	10.76	10.98	10.48	10.64	10.56	-3.54%	23,363,910
Mar 20, 2026	11.23	11.27	10.92	11.03	10.95	-1.52%	24,450,260
Mar 19, 2026	11.30	11.30	10.96	11.20	11.12	-2.78%	30,023,340
Mar 18, 2026	11.41	11.59	11.26	11.52	11.44	-0.86%	29,621,710
Mar 17, 2026	12.12	12.14	11.37	11.62	11.54	-4.75%	45,270,650