Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	12.01	12.01	11.61	11.79	11.79	-2.40%	7,023,200
Jun 10, 2026	12.19	12.33	11.91	12.08	12.08	-1.06%	5,839,900
Jun 9, 2026	12.25	12.37	12.11	12.21	12.21	-0.08%	4,631,000
Jun 8, 2026	12.55	12.77	12.02	12.22	12.22	-4.31%	6,947,600
Jun 5, 2026	12.70	12.97	12.58	12.77	12.77	0.71%	6,800,146
Jun 4, 2026	12.81	12.86	12.57	12.68	12.68	-1.48%	5,362,530
Jun 3, 2026	13.05	13.19	12.78	12.87	12.87	-0.62%	4,908,359
Jun 2, 2026	13.15	13.27	12.75	12.95	12.95	-1.97%	5,841,000
Jun 1, 2026	12.96	13.48	12.93	13.22	13.21	2.16%	6,568,184
May 29, 2026	13.30	13.40	12.91	12.94	12.93	-2.71%	5,316,900
May 28, 2026	13.34	13.47	12.99	13.30	13.29	-0.52%	6,547,730
May 27, 2026	13.85	13.87	13.25	13.37	13.36	-3.81%	6,873,256
May 26, 2026	13.90	14.13	13.70	13.90	13.89	-0.71%	5,042,200
May 25, 2026	13.95	14.25	13.83	14.00	13.99	-0.36%	5,100,400
May 22, 2026	13.85	14.28	13.64	14.05	14.04	2.41%	7,954,100
May 21, 2026	14.29	14.37	13.72	13.72	13.71	-3.58%	8,419,000
May 20, 2026	14.39	14.39	14.13	14.23	14.22	-1.39%	5,044,600
May 19, 2026	14.42	14.50	14.21	14.43	14.42	0.07%	4,626,000
May 18, 2026	14.43	14.50	14.24	14.42	14.41	-0.07%	5,798,527
May 15, 2026	14.56	14.76	14.27	14.43	14.42	-0.48%	6,976,138
May 14, 2026	14.94	14.97	14.50	14.50	14.49	-2.36%	6,604,868
May 13, 2026	14.94	14.95	14.78	14.85	14.84	-0.60%	5,729,038
May 12, 2026	15.15	15.23	14.90	14.94	14.93	-1.39%	5,253,041
May 11, 2026	15.20	15.29	15.05	15.15	15.14	-0.26%	6,091,900
May 8, 2026	15.03	15.25	14.93	15.19	15.18	1.00%	6,170,500
May 7, 2026	15.11	15.22	14.96	15.04	15.03	-0.33%	5,423,000
May 6, 2026	14.87	15.25	14.87	15.09	15.08	2.03%	6,997,710
Apr 30, 2026	14.73	14.85	14.62	14.79	14.78	0.54%	4,669,100
Apr 29, 2026	14.44	14.82	14.44	14.71	14.70	1.10%	4,814,446
Apr 28, 2026	14.65	14.75	14.46	14.55	14.54	-1.89%	5,899,415
Apr 27, 2026	14.80	15.10	14.12	14.83	14.82	-3.83%	15,843,260
Apr 24, 2026	15.50	15.63	15.33	15.42	15.41	-0.52%	4,661,700
Apr 23, 2026	15.80	15.86	15.46	15.50	15.49	-2.27%	5,988,277
Apr 22, 2026	15.80	15.89	15.54	15.86	15.85	0.19%	7,117,730
Apr 21, 2026	16.10	16.10	15.73	15.83	15.82	-1.74%	6,306,600
Apr 20, 2026	16.10	16.14	16.00	16.11	16.10	0.12%	4,380,500
Apr 17, 2026	16.13	16.19	15.94	16.09	16.08	-0.25%	4,958,977
Apr 16, 2026	15.95	16.17	15.86	16.13	16.12	1.13%	5,875,595
Apr 15, 2026	16.17	16.26	15.93	15.95	15.94	-0.93%	5,123,297
Apr 14, 2026	16.30	16.34	15.98	16.10	16.09	-0.31%	7,505,842
Apr 13, 2026	16.36	16.43	16.10	16.15	16.14	-3.35%	12,545,280
Apr 10, 2026	16.30	17.30	16.25	16.71	16.70	3.15%	17,692,030
Apr 9, 2026	16.40	16.49	16.12	16.20	16.19	-2.29%	6,789,009
Apr 8, 2026	16.38	16.59	16.34	16.58	16.57	1.53%	9,147,976
Apr 7, 2026	15.83	16.45	15.66	16.33	16.32	2.58%	9,301,244