Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.84	16.30	15.76	16.23	16.23	1.82%	4,157,800
Mar 26, 2026	16.31	16.35	15.90	15.94	15.94	-2.27%	4,511,810
Mar 25, 2026	16.15	16.35	16.12	16.31	16.31	1.18%	5,647,100
Mar 24, 2026	15.73	16.14	15.55	16.12	16.12	4.54%	8,311,430
Mar 23, 2026	15.96	16.04	15.27	15.42	15.42	-5.11%	9,392,929
Mar 20, 2026	17.00	17.03	16.22	16.25	16.25	-3.85%	7,510,841
Mar 19, 2026	17.00	17.19	16.85	16.90	16.90	-1.57%	5,396,343
Mar 18, 2026	17.20	17.30	16.88	17.17	17.17	-0.06%	5,457,752
Mar 17, 2026	17.55	17.58	17.15	17.18	17.18	-2.11%	7,140,082
Mar 16, 2026	17.29	17.66	17.26	17.55	17.55	2.63%	9,551,500
Mar 13, 2026	17.63	17.63	17.06	17.10	17.10	-3.82%	9,974,928
Mar 12, 2026	17.62	17.93	17.59	17.78	17.78	0.51%	6,712,400
Mar 11, 2026	17.80	17.98	17.65	17.69	17.69	-	7,245,404
Mar 10, 2026	17.52	17.77	17.45	17.69	17.69	1.73%	5,821,871
Mar 9, 2026	17.56	17.56	17.04	17.39	17.39	-2.47%	8,397,918
Mar 6, 2026	17.68	17.88	17.56	17.83	17.83	0.73%	5,194,700
Mar 5, 2026	17.50	17.93	17.50	17.70	17.70	2.49%	8,739,483
Mar 4, 2026	17.47	17.65	17.20	17.27	17.27	-2.32%	7,713,258
Mar 3, 2026	17.92	18.34	17.67	17.68	17.68	-1.12%	10,367,000
Mar 2, 2026	18.20	18.20	17.80	17.88	17.88	-4.08%	11,421,660
Feb 27, 2026	18.28	18.74	18.24	18.64	18.64	1.19%	8,996,833
Feb 26, 2026	18.59	18.85	18.35	18.42	18.42	0.27%	9,952,351
Feb 25, 2026	18.12	18.50	18.08	18.37	18.37	1.32%	8,346,074
Feb 24, 2026	18.07	18.21	18.01	18.13	18.13	1.17%	5,584,383
Feb 13, 2026	17.98	18.25	17.92	17.92	17.92	0.06%	5,916,621
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