Changgao Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.31	11.35	11.00	11.25	-	0.72%	24,681,054
May 7, 2026	11.28	11.35	10.96	11.17	11.17	-0.36%	28,034,580
May 6, 2026	11.10	11.36	11.02	11.21	11.21	2.28%	28,322,500
Apr 30, 2026	11.29	11.60	10.82	10.96	10.96	0.37%	27,066,450
Apr 29, 2026	10.99	11.11	10.85	10.92	10.92	-0.55%	16,013,650
Apr 28, 2026	11.02	11.30	10.93	10.98	10.98	0.46%	24,103,640
Apr 27, 2026	10.95	11.03	10.74	10.93	10.93	-0.82%	16,084,900
Apr 24, 2026	11.10	11.20	10.91	11.02	11.02	-1.69%	15,954,600
Apr 23, 2026	11.39	11.50	11.04	11.21	11.21	-0.80%	18,978,240
Apr 22, 2026	10.95	11.32	10.90	11.30	11.30	3.10%	22,182,780
Apr 21, 2026	11.06	11.16	10.78	10.96	10.96	-1.70%	18,062,680
Apr 20, 2026	10.92	11.30	10.79	11.15	11.15	2.86%	28,393,480
Apr 17, 2026	10.82	10.98	10.74	10.84	10.84	-0.37%	16,687,720
Apr 16, 2026	10.97	10.98	10.65	10.88	10.88	-0.82%	20,364,200
Apr 15, 2026	10.76	11.30	10.71	10.97	10.97	2.05%	30,243,570
Apr 14, 2026	10.33	10.83	10.33	10.75	10.75	4.47%	24,968,120
Apr 13, 2026	10.35	10.42	10.17	10.29	10.29	-1.44%	16,109,310
Apr 10, 2026	10.47	10.59	10.41	10.44	10.44	0.87%	13,366,240
Apr 9, 2026	10.36	10.47	10.30	10.35	10.35	-1.43%	12,095,300
Apr 8, 2026	10.12	10.55	10.11	10.50	10.50	6.06%	26,255,960
Apr 7, 2026	9.93	10.03	9.85	9.90	9.90	-0.70%	12,046,630
Apr 3, 2026	10.21	10.29	9.94	9.97	9.97	-2.35%	15,521,330
Apr 2, 2026	10.45	10.66	10.20	10.21	10.21	-2.76%	18,693,560
Apr 1, 2026	10.49	10.70	10.35	10.50	10.50	2.84%	26,795,597
Mar 31, 2026	10.82	10.90	10.19	10.21	10.21	-7.10%	39,003,773
Mar 30, 2026	11.12	11.16	10.60	10.99	10.99	-2.74%	45,769,120
Mar 27, 2026	10.38	11.68	10.35	11.30	11.30	6.40%	71,370,220
Mar 26, 2026	10.82	10.82	10.46	10.62	10.62	-2.03%	19,542,050
Mar 25, 2026	10.81	11.03	10.70	10.84	10.84	1.40%	26,955,790
Mar 24, 2026	10.81	10.87	10.29	10.69	10.69	0.47%	24,300,144
Mar 23, 2026	10.76	10.98	10.48	10.64	10.64	-3.54%	23,363,918
Mar 20, 2026	11.23	11.27	10.92	11.03	11.03	-1.52%	24,450,260
Mar 19, 2026	11.30	11.30	10.96	11.20	11.20	-2.78%	30,023,341
Mar 18, 2026	11.41	11.59	11.26	11.52	11.52	-0.86%	29,621,710
Mar 17, 2026	12.12	12.14	11.37	11.62	11.62	-4.75%	45,270,650
Mar 16, 2026	12.43	12.44	11.93	12.20	12.20	-1.69%	34,091,030
Mar 13, 2026	12.35	12.43	12.01	12.41	12.41	-1.35%	38,281,560
Mar 12, 2026	12.50	12.60	12.12	12.58	12.58	-2.33%	68,854,220
Mar 11, 2026	11.86	13.09	11.64	12.88	12.88	8.24%	100,557,900
Mar 10, 2026	11.70	12.12	11.50	11.90	11.90	0.76%	65,553,390
Mar 9, 2026	11.40	11.82	11.21	11.81	11.81	-2.24%	81,835,310
Mar 6, 2026	11.20	12.10	11.16	12.08	12.08	7.09%	82,282,260
Mar 5, 2026	11.20	11.41	11.14	11.28	11.28	2.73%	57,485,040
Mar 4, 2026	10.65	11.18	10.63	10.98	10.98	1.67%	31,583,640
Mar 3, 2026	11.33	11.38	10.75	10.80	10.80	-4.59%	36,789,700
Mar 2, 2026	11.03	11.55	11.01	11.32	11.32	2.07%	48,864,760
Feb 27, 2026	11.10	11.15	10.88	11.09	11.09	-0.81%	34,679,710
Feb 26, 2026	10.68	11.25	10.65	11.18	11.18	4.39%	43,960,720
Feb 25, 2026	10.62	10.85	10.50	10.71	10.71	0.75%	30,492,310
Feb 24, 2026	10.35	10.67	10.25	10.63	10.63	4.42%	29,018,810