Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.30	14.60	14.06	14.39	14.39	1.34%	34,915,963
Sep 29, 2026	14.00	14.31	13.92	14.20	14.20	1.07%	28,411,094
Sep 28, 2026	14.36	14.38	13.95	14.05	14.05	-3.10%	39,916,616
Sep 24, 2026	14.90	15.18	14.44	14.50	14.50	-8.86%	68,489,446
Sep 23, 2026	17.10	17.11	15.91	15.91	15.91	-10.01%	67,577,159
Sep 22, 2026	17.47	18.12	16.71	17.68	17.68	2.14%	108,053,500
Sep 21, 2026	17.90	18.02	16.50	17.31	17.31	5.68%	117,198,637
Sep 18, 2026	15.90	16.49	15.67	16.38	16.38	4.07%	60,391,223
Sep 17, 2026	15.56	16.04	15.43	15.74	15.74	-0.13%	46,484,885
Sep 16, 2026	15.69	15.98	15.50	15.76	15.76	-0.38%	34,925,050
Sep 15, 2026	16.39	16.53	15.79	15.82	15.82	-4.93%	49,583,070
Sep 14, 2026	17.00	17.15	16.28	16.64	16.64	-4.70%	56,234,070
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