Chun Yu Works & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.80	14.90	14.60	14.90	-	0.34%	47,972
Aug 25, 2026	14.65	14.90	14.65	14.85	14.85	1.37%	51,898
Aug 24, 2026	15.00	15.05	14.95	14.95	14.65	-0.33%	39,838
Aug 21, 2026	14.90	15.05	14.70	15.00	14.70	-	132,844
Aug 20, 2026	14.90	15.05	14.90	15.00	14.70	1.01%	78,262
Aug 19, 2026	14.85	15.00	14.85	14.85	14.55	-0.67%	39,122
Aug 18, 2026	15.10	15.20	14.95	14.95	14.65	-1.64%	64,565
Aug 17, 2026	15.10	15.20	14.90	15.20	14.89	0.33%	22,939
Aug 14, 2026	15.15	15.15	14.90	15.15	14.85	-	41,685
Aug 13, 2026	15.15	15.15	14.80	15.15	14.85	1.00%	74,614
Aug 12, 2026	15.15	15.15	14.95	15.00	14.70	-0.99%	96,452
Aug 11, 2026	15.15	15.20	15.10	15.15	14.85	-0.66%	35,762
Aug 10, 2026	15.45	15.45	15.10	15.25	14.94	1.33%	17,094
Aug 7, 2026	15.15	15.35	15.00	15.05	14.75	-0.66%	41,639
Aug 6, 2026	15.25	15.25	14.80	15.15	14.85	-0.33%	107,268
Aug 5, 2026	15.30	15.40	15.20	15.20	14.89	-0.98%	38,560
Aug 4, 2026	15.20	15.45	15.15	15.35	15.04	-1.92%	106,361
Aug 3, 2026	15.05	15.70	15.05	15.65	15.34	-1.26%	21,523
Jul 31, 2026	16.05	16.05	15.75	15.85	15.53	1.28%	25,313
Jul 30, 2026	16.50	16.50	15.50	15.65	15.34	-2.19%	66,906
Jul 29, 2026	16.40	16.40	15.60	16.00	15.68	1.27%	100,037
Jul 28, 2026	15.65	15.85	15.55	15.80	15.48	0.96%	69,054
Jul 27, 2026	15.85	15.85	15.45	15.65	15.34	-0.63%	44,658
Jul 24, 2026	15.60	15.75	15.40	15.75	15.43	0.64%	31,480
Jul 23, 2026	15.75	15.75	15.40	15.65	15.34	0.32%	38,037
Jul 22, 2026	15.65	15.75	15.60	15.60	15.29	-1.27%	51,965
Jul 21, 2026	15.85	15.85	15.50	15.80	15.48	1.61%	14,801
Jul 20, 2026	15.90	15.90	15.40	15.55	15.24	0.65%	70,266
Jul 17, 2026	15.95	15.95	15.40	15.45	15.14	-3.13%	63,595
Jul 16, 2026	16.10	16.30	15.95	15.95	15.63	-0.93%	52,590
Jul 15, 2026	15.95	16.10	15.60	16.10	15.78	3.54%	87,630
Jul 14, 2026	15.85	15.95	15.25	15.55	15.24	-	77,823
Jul 13, 2026	15.60	15.65	15.45	15.55	15.24	-0.96%	62,458
Jul 9, 2026	15.85	15.85	15.20	15.70	15.38	-2.48%	139,495
Jul 8, 2026	16.20	16.20	15.95	16.10	15.78	-0.62%	94,916
Jul 7, 2026	16.25	16.40	16.10	16.20	15.87	-1.82%	79,051
Jul 6, 2026	16.35	16.85	16.30	16.50	16.17	0.92%	62,504
Jul 3, 2026	16.70	16.70	16.30	16.35	16.02	-0.61%	171,814
Jul 2, 2026	16.90	16.90	16.45	16.45	16.12	-2.37%	128,038
Jul 1, 2026	16.50	16.85	16.30	16.85	16.51	0.90%	171,359
Jun 30, 2026	18.25	18.30	16.55	16.70	16.36	0.30%	1,141,438
Jun 29, 2026	15.50	16.80	15.50	16.65	16.32	8.82%	755,808
Jun 26, 2026	15.05	15.40	15.05	15.30	14.99	0.99%	131,365
Jun 25, 2026	15.00	15.20	14.95	15.15	14.85	1.68%	332,844
Jun 24, 2026	14.85	14.90	14.80	14.90	14.60	-0.67%	47,925
Jun 23, 2026	15.50	15.50	14.95	15.00	14.70	-1.96%	207,008
Jun 22, 2026	14.70	15.45	14.70	15.30	14.99	4.79%	390,107
Jun 18, 2026	14.55	14.65	14.40	14.60	14.31	1.74%	177,227
Jun 17, 2026	14.35	14.45	14.30	14.35	14.06	0.35%	85,726
Jun 16, 2026	14.30	14.40	14.30	14.30	14.01	-	77,094