Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.48	12.79	12.48	12.79	12.79	9.97%	31,159,362
Aug 20, 2026	11.02	11.94	10.91	11.63	11.63	7.19%	30,504,247
Aug 19, 2026	11.38	11.43	10.84	10.85	10.85	-5.90%	12,933,167
Aug 18, 2026	11.79	11.82	11.40	11.53	11.53	-2.12%	11,976,356
Aug 17, 2026	11.73	11.78	11.52	11.78	11.78	0.34%	11,251,952
Aug 14, 2026	11.95	12.16	11.64	11.74	11.74	-2.09%	16,267,279
Aug 13, 2026	12.28	12.42	11.99	11.99	11.99	-2.36%	23,243,673
Aug 12, 2026	12.50	12.53	12.20	12.28	12.28	-2.54%	25,614,934
Aug 11, 2026	12.56	13.09	12.34	12.60	12.60	0.24%	33,426,596
Aug 10, 2026	12.80	12.89	12.21	12.57	12.57	-4.05%	33,206,952
Aug 7, 2026	12.85	13.53	12.13	13.10	13.10	5.14%	57,148,005
Aug 6, 2026	11.28	12.46	11.23	12.46	12.46	9.97%	12,408,367
Aug 5, 2026	11.24	11.56	11.16	11.33	11.33	0.80%	12,183,259
Aug 4, 2026	11.29	11.49	11.21	11.24	11.24	0.18%	11,791,100
Aug 3, 2026	11.16	11.25	11.00	11.22	11.22	0.81%	10,109,359
Jul 31, 2026	10.90	11.25	10.86	11.13	11.13	1.74%	15,210,600
Jul 30, 2026	10.77	11.17	10.72	10.94	10.94	1.20%	15,963,969
Jul 29, 2026	10.90	11.29	10.66	10.81	10.81	0.75%	16,282,668
Jul 28, 2026	10.41	10.80	10.37	10.73	10.73	2.19%	12,741,000
Jul 27, 2026	10.07	10.53	10.00	10.50	10.50	4.17%	13,296,025
Jul 24, 2026	10.36	10.50	10.08	10.08	10.08	-3.36%	11,282,690
Jul 23, 2026	10.30	10.43	10.20	10.43	10.43	1.76%	12,562,100
Jul 22, 2026	10.15	10.35	10.07	10.25	10.25	-1.06%	12,538,100
Jul 21, 2026	10.01	10.58	9.91	10.36	10.36	3.50%	20,850,173
Jul 20, 2026	10.01	10.30	9.82	10.01	10.01	0.60%	12,987,441
Jul 17, 2026	10.25	10.41	9.82	9.95	9.95	-3.49%	10,281,400
Jul 16, 2026	10.07	10.50	9.98	10.31	10.31	1.98%	9,723,900
Jul 15, 2026	10.00	10.26	9.89	10.11	10.11	1.00%	5,813,100
Jul 14, 2026	10.03	10.08	9.78	10.01	10.01	-0.20%	7,604,672
Jul 13, 2026	10.46	10.52	9.98	10.03	10.03	-4.11%	9,890,400
Jul 10, 2026	10.28	10.78	10.09	10.46	10.46	2.25%	12,705,663
Jul 9, 2026	10.28	10.38	9.93	10.23	10.23	-0.49%	8,484,000
Jul 8, 2026	10.21	10.47	10.03	10.28	10.28	1.68%	8,477,900
Jul 7, 2026	10.40	10.50	10.06	10.11	10.11	-3.62%	6,803,054
Jul 6, 2026	10.81	10.93	10.47	10.49	10.49	-2.87%	6,965,900
Jul 3, 2026	10.74	10.90	10.60	10.80	10.80	1.60%	7,968,598
Jul 2, 2026	10.85	11.03	10.60	10.63	10.63	-2.03%	8,509,700
Jul 1, 2026	10.70	11.05	10.65	10.85	10.85	2.17%	9,908,372
Jun 30, 2026	10.45	10.74	10.39	10.62	10.62	1.34%	7,170,217
Jun 29, 2026	10.74	10.75	10.33	10.48	10.48	-2.51%	8,767,367
Jun 26, 2026	11.09	11.17	10.75	10.75	10.75	-4.19%	8,210,600
Jun 25, 2026	11.39	11.46	11.09	11.22	11.22	-1.67%	7,825,839
Jun 24, 2026	12.02	12.12	11.27	11.41	11.41	-5.31%	10,348,770
Jun 23, 2026	11.96	12.50	11.94	12.05	12.05	-0.41%	10,472,710
Jun 22, 2026	11.70	12.15	11.29	12.10	12.10	3.15%	15,062,550
Jun 18, 2026	11.89	12.03	11.66	11.73	11.73	-2.90%	7,883,529
Jun 17, 2026	12.10	12.26	11.88	12.08	12.08	-0.17%	10,226,630
Jun 16, 2026	12.08	12.15	11.82	12.10	12.10	0.50%	5,947,316
Jun 15, 2026	12.14	12.33	11.91	12.04	12.04	0.84%	6,992,027
Jun 12, 2026	11.90	12.12	11.78	11.94	11.94	1.27%	7,072,400