Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.12	18.19	17.91	17.91	17.91	-1.16%	5,515,900
Feb 11, 2026	18.21	18.37	18.08	18.12	18.12	-1.25%	6,615,900
Feb 10, 2026	18.29	18.50	18.24	18.35	18.35	0.16%	4,771,326
Feb 9, 2026	18.43	18.46	18.28	18.32	18.32	0.38%	5,251,754
Feb 6, 2026	18.07	18.43	17.95	18.25	18.25	1.45%	8,384,905
Feb 5, 2026	18.09	18.18	17.96	17.99	17.99	-1.26%	4,611,748
Feb 4, 2026	18.18	18.34	18.05	18.22	18.22	0.11%	5,358,962
Feb 3, 2026	18.08	18.24	17.92	18.20	18.20	1.79%	6,220,400
Feb 2, 2026	17.95	18.17	17.87	17.88	17.88	-0.72%	5,869,941
Jan 30, 2026	18.02	18.15	17.75	18.01	18.01	-0.39%	6,437,239
Jan 29, 2026	18.01	18.34	17.80	18.08	18.08	-0.55%	7,715,513
Jan 28, 2026	18.53	18.63	18.15	18.18	18.18	-1.62%	7,223,634
Jan 27, 2026	18.33	18.50	17.97	18.48	18.48	0.27%	7,591,856
Jan 26, 2026	19.00	19.04	18.28	18.43	18.43	-2.95%	11,627,750
Jan 23, 2026	18.89	19.04	18.78	18.99	18.99	0.58%	8,335,329
Jan 22, 2026	18.96	19.15	18.78	18.88	18.88	0.32%	7,086,909
Jan 21, 2026	18.68	19.01	18.62	18.82	18.82	0.27%	7,517,617
Jan 20, 2026	19.30	19.35	18.67	18.77	18.77	-3.00%	14,606,660
Jan 19, 2026	19.33	19.56	18.90	19.35	19.35	-0.51%	14,233,860
Jan 16, 2026	20.00	20.30	19.40	19.45	19.45	-2.21%	18,675,000
Jan 15, 2026	20.34	20.47	19.71	19.89	19.89	-3.26%	24,012,600
Jan 14, 2026	19.70	20.80	19.70	20.56	20.56	4.37%	39,060,930
Jan 13, 2026	20.93	20.99	19.63	19.70	19.70	-5.11%	25,409,290
Jan 12, 2026	20.11	20.79	20.05	20.76	20.76	3.49%	30,851,850
Jan 9, 2026	19.71	20.15	19.68	20.06	20.06	1.42%	20,259,500
Jan 8, 2026	19.35	19.88	19.25	19.78	19.78	1.49%	16,466,800
Jan 7, 2026	19.98	20.06	19.40	19.49	19.49	-3.23%	24,385,820
Jan 6, 2026	19.86	20.37	19.77	20.14	20.14	0.70%	23,827,090
Jan 5, 2026	20.48	20.48	19.60	20.00	20.00	-3.29%	27,591,930
Dec 31, 2025	20.01	20.88	19.87	20.68	20.68	1.77%	36,039,350
Dec 30, 2025	20.18	21.00	20.13	20.32	20.32	0.84%	55,405,270
Dec 29, 2025	19.27	20.48	19.03	20.15	20.15	4.19%	48,217,830
Dec 26, 2025	19.34	19.69	19.24	19.34	19.34	-1.07%	21,015,840
Dec 25, 2025	19.50	19.90	19.32	19.55	19.55	2.09%	33,121,240
Dec 24, 2025	18.82	19.32	18.71	19.15	19.15	1.22%	19,700,970
Dec 23, 2025	19.44	19.58	18.81	18.92	18.92	-3.42%	33,410,820
Dec 22, 2025	18.40	20.16	18.34	19.59	19.59	6.87%	55,666,463
Dec 19, 2025	18.02	18.45	17.98	18.33	18.33	1.95%	12,903,310
Dec 18, 2025	18.14	18.39	17.95	17.98	17.98	-1.96%	11,605,610
Dec 17, 2025	18.51	18.66	17.66	18.34	18.34	-3.07%	27,882,740
Dec 16, 2025	18.12	19.46	17.77	18.92	18.92	3.90%	32,030,210
Dec 15, 2025	18.25	18.60	18.08	18.21	18.21	0.05%	6,721,500
Dec 12, 2025	18.10	18.40	17.96	18.20	18.20	0.83%	5,938,806
Dec 11, 2025	18.56	18.63	18.05	18.05	18.05	-2.90%	5,877,964
Dec 10, 2025	18.58	18.64	18.34	18.59	18.59	-0.21%	4,474,800
Dec 9, 2025	18.75	18.88	18.60	18.63	18.63	-0.96%	4,565,000
Dec 8, 2025	18.47	19.00	18.40	18.81	18.81	1.79%	8,690,318
Dec 5, 2025	18.22	18.54	18.01	18.48	18.48	1.43%	7,879,332
Dec 4, 2025	18.39	18.50	18.08	18.22	18.22	-1.09%	5,739,831
Dec 3, 2025	18.98	19.05	18.36	18.42	18.42	-2.90%	8,298,701