Changzhou Almaden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.90	20.71	18.90	20.71	20.71	9.98%	14,257,613
Jan 22, 2026	18.39	18.86	18.26	18.83	18.83	2.28%	3,628,425
Jan 21, 2026	18.15	18.52	18.13	18.41	18.41	0.22%	2,404,000
Jan 20, 2026	18.81	19.12	18.12	18.37	18.37	-2.39%	5,062,800
Jan 19, 2026	18.58	18.85	18.44	18.82	18.82	1.18%	3,531,700
Jan 16, 2026	18.53	18.75	18.33	18.60	18.60	0.32%	3,137,900
Jan 15, 2026	18.55	18.78	18.33	18.54	18.54	0.11%	2,484,100
Jan 14, 2026	18.73	18.90	18.30	18.52	18.52	-1.12%	4,382,013
Jan 13, 2026	19.01	19.06	18.50	18.73	18.73	-0.05%	4,836,773
Jan 12, 2026	18.32	19.09	18.30	18.74	18.74	1.63%	4,874,302
Jan 9, 2026	18.61	18.61	18.20	18.44	18.44	-0.22%	3,533,550
Jan 8, 2026	18.08	18.54	18.00	18.48	18.48	1.71%	3,274,270
Jan 7, 2026	18.49	18.49	18.00	18.17	18.17	-1.25%	3,403,400
Jan 6, 2026	18.09	18.79	18.02	18.40	18.40	1.71%	4,285,000
Jan 5, 2026	18.10	18.23	17.84	18.09	18.09	-0.06%	2,054,000
Dec 31, 2025	18.48	18.54	18.00	18.10	18.10	-1.90%	2,243,398
Dec 30, 2025	18.65	18.65	18.33	18.45	18.45	-1.34%	1,900,700
Dec 29, 2025	18.65	19.08	18.56	18.70	18.70	0.27%	2,865,701
Dec 26, 2025	18.45	19.11	18.45	18.65	18.65	2.02%	5,224,051
Dec 25, 2025	18.17	18.30	18.00	18.28	18.28	0.77%	1,798,951
Dec 24, 2025	17.85	18.24	17.74	18.14	18.14	2.02%	1,903,300
Dec 23, 2025	17.93	17.94	17.68	17.78	17.78	-0.56%	1,490,950
Dec 22, 2025	18.01	18.08	17.82	17.88	17.88	-0.67%	1,294,500
Dec 19, 2025	17.99	18.13	17.94	18.00	18.00	0.67%	1,196,500
Dec 18, 2025	17.71	18.11	17.66	17.88	17.88	0.28%	1,242,600
Dec 17, 2025	17.78	17.83	17.28	17.83	17.83	0.28%	2,056,071
Dec 16, 2025	18.07	18.09	17.40	17.78	17.78	-1.98%	2,272,300
Dec 15, 2025	17.94	18.31	17.88	18.14	18.14	0.28%	1,403,702
Dec 12, 2025	18.17	18.28	17.99	18.09	18.09	0.06%	1,523,100
Dec 11, 2025	18.68	18.68	18.07	18.08	18.08	-2.43%	1,669,800
Dec 10, 2025	18.45	18.57	18.27	18.53	18.53	-0.11%	1,421,500
Dec 9, 2025	18.54	18.70	18.46	18.55	18.55	-0.48%	1,667,100
Dec 8, 2025	18.50	18.69	18.42	18.64	18.64	1.41%	1,741,600
Dec 5, 2025	18.28	18.50	18.01	18.38	18.38	1.04%	1,670,165
Dec 4, 2025	18.45	18.50	17.80	18.19	18.19	-1.41%	2,288,627
Dec 3, 2025	18.65	18.65	18.32	18.45	18.45	-1.02%	1,801,552
Dec 2, 2025	19.04	19.32	18.47	18.64	18.64	-2.15%	2,619,600
Dec 1, 2025	19.04	19.06	18.80	19.05	19.05	0.85%	1,978,000
Nov 28, 2025	18.65	18.90	18.51	18.89	18.89	1.56%	1,670,500
Nov 27, 2025	18.46	18.74	18.43	18.60	18.60	0.92%	1,691,205
Nov 26, 2025	18.69	18.82	18.38	18.43	18.43	-1.29%	2,118,100
Nov 25, 2025	18.72	18.86	18.61	18.67	18.67	0.16%	2,088,200
Nov 24, 2025	18.48	18.82	18.28	18.64	18.64	1.36%	2,845,723
Nov 21, 2025	19.07	19.09	17.91	18.39	18.39	-4.52%	5,600,600
Nov 20, 2025	19.54	19.86	19.17	19.26	19.26	-1.48%	2,899,309
Nov 19, 2025	19.93	20.40	19.45	19.55	19.55	-1.91%	3,517,600
Nov 18, 2025	20.03	20.20	19.65	19.93	19.93	-1.19%	3,929,900
Nov 17, 2025	20.40	20.78	20.00	20.17	20.17	-2.51%	4,819,864
Nov 14, 2025	20.50	21.39	20.34	20.69	20.69	-0.43%	6,392,017
Nov 13, 2025	21.04	21.43	20.51	20.78	20.78	-1.24%	7,585,043