Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.58	18.26	17.01	17.46	17.46	-7.62%	76,077,171
Sep 10, 2026	19.25	19.74	18.90	18.90	18.90	-10.00%	71,107,158
Sep 9, 2026	21.10	22.30	20.48	21.00	21.00	-5.62%	82,393,733
Sep 8, 2026	22.96	23.36	22.00	22.25	22.25	-3.05%	99,507,270
Sep 7, 2026	21.01	23.18	20.50	22.95	22.95	8.66%	114,275,071
Sep 4, 2026	20.86	21.12	20.86	21.12	21.12	10.00%	49,352,475
Sep 3, 2026	20.41	22.37	19.01	19.20	19.20	-9.09%	143,019,479
Sep 2, 2026	19.60	21.54	19.18	21.12	21.12	7.87%	147,795,683
Sep 1, 2026	17.86	19.58	17.51	19.58	19.58	10.00%	93,966,972
Aug 31, 2026	18.13	18.18	16.65	17.80	17.80	-3.78%	105,802,009
Aug 28, 2026	19.05	19.71	17.80	18.50	18.50	-1.23%	129,955,411
Aug 27, 2026	17.62	18.73	17.62	18.73	18.73	9.98%	94,903,699
Aug 26, 2026	15.48	17.03	14.86	17.03	17.03	10.01%	108,736,175
Aug 25, 2026	15.21	15.48	13.82	15.48	15.48	10.02%	45,298,630
Aug 24, 2026	12.79	14.07	12.52	14.07	14.07	10.01%	50,971,741
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