Chengdu CORPRO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.37	16.56	15.95	16.08	16.08	-2.31%	7,328,648
Jun 9, 2026	16.24	16.52	16.10	16.46	16.46	2.05%	8,388,578
Jun 8, 2026	16.61	16.77	15.76	16.13	16.13	-4.95%	13,944,900
Jun 5, 2026	16.75	17.26	16.49	16.97	16.97	1.31%	13,355,641
Jun 4, 2026	16.72	16.86	16.55	16.75	16.75	-0.59%	8,738,400
Jun 3, 2026	16.63	17.23	16.60	16.85	16.85	0.72%	11,425,430
Jun 2, 2026	17.20	17.20	16.46	16.73	16.73	-2.22%	12,899,405
Jun 1, 2026	17.16	17.40	17.07	17.11	17.11	-0.70%	9,887,400
May 29, 2026	18.29	18.59	17.14	17.23	17.23	-5.28%	15,096,704
May 28, 2026	18.01	18.27	17.75	18.19	18.19	1.06%	11,548,136
May 27, 2026	18.24	18.83	17.96	18.00	18.00	-1.32%	14,713,117
May 26, 2026	19.01	19.05	17.92	18.24	18.24	-4.95%	19,557,493
May 25, 2026	19.32	19.72	18.90	19.19	19.19	-0.36%	12,833,900
May 22, 2026	19.25	19.43	18.96	19.26	19.26	0.31%	11,131,554
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