CHANG TYPE Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.30	21.30	20.75	20.95	20.95	-0.71%	25,378
Jul 28, 2026	22.40	22.40	21.10	21.10	21.10	-4.09%	45,622
Jul 27, 2026	22.00	22.15	21.60	22.00	22.00	-0.23%	21,020
Jul 24, 2026	22.15	22.65	21.70	22.05	22.05	-	14,117
Jul 23, 2026	22.00	22.05	22.00	22.05	22.05	-0.68%	3,033
Jul 22, 2026	22.20	22.45	21.75	22.20	22.20	-	33,057
Jul 21, 2026	22.35	22.35	22.20	22.20	22.20	0.68%	3,110
Jul 20, 2026	22.85	22.85	21.75	22.05	22.05	0.23%	38,560
Jul 17, 2026	21.95	22.40	21.55	22.00	22.00	-2.22%	9,112
Jul 16, 2026	21.75	22.95	21.75	22.50	22.50	3.45%	48,726
Jul 15, 2026	21.60	21.90	21.20	21.75	21.75	0.69%	13,084
Jul 14, 2026	21.85	21.85	20.40	21.60	21.60	-0.23%	47,122
Jul 13, 2026	21.95	21.95	21.45	21.65	21.65	1.17%	42,000
Jul 9, 2026	21.30	21.45	21.20	21.40	21.40	-0.47%	10,098
Jul 8, 2026	21.75	21.75	21.25	21.50	21.50	0.94%	9,101
Jul 7, 2026	21.85	21.85	21.20	21.30	21.30	-1.39%	31,240
Jul 6, 2026	22.10	22.10	21.45	21.60	21.60	-0.46%	53,164
Jul 3, 2026	21.85	21.85	21.50	21.70	21.70	1.40%	10,613
Jul 2, 2026	21.55	21.75	21.25	21.40	21.40	0.94%	16,723
Jul 1, 2026	21.30	21.45	21.10	21.20	21.20	-1.17%	29,186
Jun 30, 2026	22.20	22.20	21.30	21.45	21.45	-	32,534
Jun 29, 2026	21.80	22.25	21.20	21.45	21.45	-	28,857
Jun 26, 2026	21.60	22.20	21.25	21.45	21.45	-3.38%	23,045
Jun 25, 2026	22.20	22.45	21.35	22.20	22.20	0.45%	8,122
Jun 24, 2026	22.30	22.30	21.65	22.10	22.10	1.14%	20,186
Jun 23, 2026	22.45	22.45	21.25	21.85	21.85	-1.13%	15,116
Jun 22, 2026	22.05	22.40	21.65	22.10	22.10	0.45%	27,267
Jun 18, 2026	22.15	22.65	21.50	22.00	22.00	-2.22%	19,292
Jun 17, 2026	21.25	22.80	21.20	22.50	22.50	6.64%	49,993
Jun 16, 2026	21.05	21.25	20.90	21.10	21.10	1.20%	18,000
Jun 15, 2026	20.50	20.90	20.35	20.85	20.85	0.24%	41,423
Jun 12, 2026	21.10	21.10	20.65	20.80	20.80	1.22%	19,501
Jun 11, 2026	20.45	20.70	20.45	20.55	20.55	-0.72%	34,273
Jun 10, 2026	20.75	21.05	20.65	20.70	20.70	-1.66%	63,329
Jun 9, 2026	21.10	21.55	21.05	21.05	21.05	0.24%	34,789
Jun 8, 2026	21.10	21.85	20.90	21.00	21.00	-6.04%	84,491
Jun 5, 2026	22.00	23.00	21.65	22.35	22.35	0.68%	78,138
Jun 4, 2026	22.45	23.00	21.50	22.20	22.20	-1.11%	58,788
Jun 3, 2026	22.20	22.75	22.20	22.45	22.45	1.35%	33,574
Jun 2, 2026	21.55	22.85	21.35	22.15	22.15	0.91%	84,746
Jun 1, 2026	22.35	22.35	21.30	21.95	21.95	0.46%	54,082
May 29, 2026	21.00	22.45	20.80	21.85	21.85	5.81%	132,517
May 28, 2026	20.90	20.90	20.40	20.65	20.65	0.49%	56,468
May 27, 2026	20.50	21.15	20.20	20.55	20.55	0.74%	37,641
May 26, 2026	20.30	20.55	20.30	20.40	20.40	0.99%	31,855
May 25, 2026	21.45	21.45	20.10	20.20	20.20	-2.42%	68,409
May 22, 2026	20.90	20.90	20.40	20.70	20.70	-0.24%	21,004
May 21, 2026	20.85	21.45	20.45	20.75	20.75	1.72%	27,286
May 20, 2026	20.30	20.45	19.65	20.40	20.40	-	63,207
May 19, 2026	20.70	20.70	20.10	20.40	20.40	1.49%	32,044