Chengdu CORPRO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.16	22.41	21.13	21.15	21.15	-3.91%	16,406,100
Mar 19, 2026	22.58	22.60	21.92	22.01	22.01	-3.25%	15,806,190
Mar 18, 2026	22.61	23.10	22.47	22.75	22.75	1.56%	22,289,440
Mar 17, 2026	23.03	23.14	22.34	22.40	22.40	-2.57%	11,885,430
Mar 16, 2026	22.80	23.00	22.40	22.99	22.99	0.83%	14,508,390
Mar 13, 2026	22.88	23.30	22.61	22.80	22.80	-1.34%	16,571,380
Mar 12, 2026	24.44	24.49	22.70	23.11	23.11	-7.04%	46,736,450
Mar 11, 2026	25.09	25.34	24.81	24.86	24.86	-0.88%	10,226,570
Mar 10, 2026	24.93	25.50	24.82	25.08	25.08	1.70%	12,618,576
Mar 9, 2026	24.39	24.78	23.96	24.66	24.66	-0.72%	16,419,449
Mar 6, 2026	24.62	25.14	24.51	24.84	24.84	0.16%	10,408,010
Mar 5, 2026	25.13	25.75	24.62	24.80	24.80	0.20%	14,749,857
Mar 4, 2026	24.30	25.42	24.20	24.75	24.75	0.65%	22,280,570
Mar 3, 2026	27.00	27.01	24.45	24.59	24.59	-9.99%	36,937,940
Mar 2, 2026	27.78	27.85	26.90	27.32	27.32	0.52%	34,055,630
Feb 27, 2026	27.23	27.47	26.98	27.18	27.18	-1.16%	13,655,600
Feb 26, 2026	27.31	27.60	26.89	27.50	27.50	0.55%	16,287,010
Feb 25, 2026	26.90	27.72	26.67	27.35	27.35	2.09%	22,289,930
Feb 24, 2026	27.38	27.49	26.78	26.79	26.79	-0.48%	19,029,049
Feb 13, 2026	28.52	28.60	26.88	26.92	26.92	-6.14%	31,183,810
Feb 12, 2026	27.99	29.21	27.72	28.68	28.68	3.17%	22,388,270
Feb 11, 2026	27.83	28.44	27.67	27.80	27.80	-0.07%	14,915,690
Feb 10, 2026	28.00	28.13	27.37	27.82	27.82	-1.77%	19,889,230
Feb 9, 2026	28.80	29.80	28.08	28.32	28.32	-0.11%	30,613,270
Feb 6, 2026	28.31	29.10	27.67	28.35	28.35	-0.67%	23,781,840
Feb 5, 2026	28.80	29.41	28.33	28.54	28.54	-2.66%	16,688,520
Feb 4, 2026	29.88	29.96	29.11	29.32	29.32	-3.07%	20,170,160
Feb 3, 2026	29.65	30.74	29.50	30.25	30.25	4.06%	19,921,440
Feb 2, 2026	30.40	30.59	29.01	29.07	29.07	-3.90%	17,786,360
Jan 30, 2026	30.50	31.00	29.80	30.25	30.25	-2.01%	18,283,400
Jan 29, 2026	31.72	32.06	30.59	30.87	30.87	-3.86%	29,315,280
Jan 28, 2026	30.70	32.56	30.60	32.11	32.11	3.98%	45,471,700
Jan 27, 2026	30.26	31.35	29.61	30.88	30.88	0.23%	32,225,400
Jan 26, 2026	30.50	31.91	30.10	30.81	30.81	4.19%	52,847,400
Jan 23, 2026	28.07	30.94	27.76	29.57	29.57	6.06%	46,079,100
Jan 22, 2026	26.98	27.93	26.86	27.88	27.88	3.49%	25,702,768
Jan 21, 2026	26.96	27.35	26.70	26.94	26.94	-0.52%	17,051,200
Jan 20, 2026	28.44	28.49	26.72	27.08	27.08	-3.87%	28,662,010
Jan 19, 2026	28.40	28.64	27.89	28.17	28.17	-1.85%	23,798,340
Jan 16, 2026	28.95	29.10	28.26	28.70	28.70	-0.49%	24,275,513
Jan 15, 2026	29.37	29.69	27.99	28.84	28.84	-4.69%	44,325,800
Jan 14, 2026	31.20	32.50	30.00	30.26	30.26	-2.89%	49,357,760
Jan 13, 2026	32.70	32.77	30.70	31.16	31.16	-6.73%	51,530,194
Jan 12, 2026	30.98	35.90	30.07	33.41	33.41	9.00%	66,627,840
Jan 9, 2026	29.00	31.10	28.50	30.65	30.65	5.29%	61,301,540
Jan 8, 2026	28.35	29.50	27.48	29.11	29.11	-0.31%	57,530,220
Jan 7, 2026	27.20	29.99	26.33	29.20	29.20	5.53%	65,570,660
Jan 6, 2026	26.50	28.15	26.31	27.67	27.67	2.82%	50,421,790
Jan 5, 2026	28.45	28.46	26.53	26.91	26.91	-5.35%	57,403,530
Dec 31, 2025	27.56	28.50	27.00	28.43	28.43	2.34%	48,629,720