Chengdu CORPRO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.38	20.40	19.17	19.20	19.20	-5.51%	21,588,200
May 20, 2026	20.25	20.84	19.73	20.32	20.32	-0.44%	25,351,199
May 19, 2026	20.21	20.60	19.94	20.41	20.41	0.99%	16,738,659
May 18, 2026	20.18	20.78	19.86	20.21	20.21	-0.44%	10,447,300
May 15, 2026	20.29	20.78	19.72	20.30	20.30	1.15%	19,108,502
May 14, 2026	21.30	21.33	20.07	20.07	20.07	-5.29%	16,593,900
May 13, 2026	20.94	21.35	20.52	21.19	21.19	1.19%	14,203,982
May 12, 2026	21.67	21.67	20.84	20.94	20.94	-3.23%	15,120,528
May 11, 2026	21.69	22.01	21.42	21.64	21.64	0.28%	17,798,902
May 8, 2026	21.12	21.64	20.87	21.58	21.58	1.31%	19,148,255
May 7, 2026	20.95	21.60	20.75	21.30	21.30	2.70%	19,130,019
May 6, 2026	19.85	21.64	19.81	20.74	20.74	5.87%	30,679,203
Apr 30, 2026	19.46	19.93	19.17	19.59	19.59	-0.41%	19,793,716
Apr 29, 2026	20.78	20.78	19.54	19.67	19.67	-7.22%	32,864,262
Apr 28, 2026	21.63	21.64	20.70	21.20	21.20	-5.27%	22,100,935
Apr 27, 2026	21.95	22.58	21.35	22.38	22.38	1.59%	18,608,185
Apr 24, 2026	22.41	22.62	21.88	22.03	22.03	-3.25%	18,815,182
Apr 23, 2026	23.28	23.60	22.63	22.77	22.77	-2.98%	26,128,801
Apr 22, 2026	23.03	23.78	22.72	23.47	23.47	-0.51%	33,538,209
Apr 21, 2026	22.48	24.13	22.35	23.59	23.59	5.83%	52,106,380
Apr 20, 2026	21.70	22.37	21.63	22.29	22.29	3.00%	23,184,395
Apr 17, 2026	21.26	21.73	21.18	21.64	21.64	1.60%	14,610,300
Apr 16, 2026	21.12	21.42	20.87	21.30	21.30	1.04%	13,271,249
Apr 15, 2026	21.31	21.73	20.99	21.08	21.08	-0.80%	20,252,153
Apr 14, 2026	20.83	21.27	20.71	21.25	21.25	3.01%	17,478,987
Apr 13, 2026	20.62	20.80	20.44	20.63	20.63	-0.10%	9,451,100
Apr 10, 2026	20.66	21.05	20.62	20.65	20.65	0.88%	10,139,000
Apr 9, 2026	20.75	20.83	20.41	20.47	20.47	-2.24%	12,387,505
Apr 8, 2026	20.00	20.95	20.00	20.94	20.94	7.22%	16,617,060
Apr 7, 2026	19.45	19.67	19.34	19.53	19.53	0.98%	8,392,997
Apr 3, 2026	19.97	20.05	19.34	19.34	19.34	-2.52%	8,697,196
Apr 2, 2026	20.30	20.53	19.73	19.84	19.84	-3.31%	11,091,600
Apr 1, 2026	20.62	20.75	20.28	20.52	20.52	1.58%	11,219,110
Mar 31, 2026	20.32	20.95	20.15	20.20	20.20	-1.22%	15,289,190
Mar 30, 2026	19.88	20.61	19.88	20.45	20.45	1.34%	13,714,150
Mar 27, 2026	19.85	20.30	19.71	20.18	20.18	0.30%	9,823,300
Mar 26, 2026	20.67	20.75	19.92	20.12	20.12	-2.52%	12,268,350
Mar 25, 2026	20.46	20.87	20.46	20.64	20.64	1.23%	12,377,120
Mar 24, 2026	20.30	20.42	19.81	20.39	20.39	2.88%	16,696,960
Mar 23, 2026	20.90	21.00	19.58	19.82	19.82	-6.29%	20,953,660
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