Chun Yu Works & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.40	16.40	15.60	16.00	16.00	1.27%	98,987
Jul 28, 2026	15.65	15.85	15.55	15.80	15.80	0.96%	69,047
Jul 27, 2026	15.85	15.85	15.45	15.65	15.65	-0.63%	44,658
Jul 24, 2026	15.60	15.75	15.40	15.75	15.75	0.64%	31,480
Jul 23, 2026	15.75	15.75	15.40	15.65	15.65	0.32%	37,116
Jul 22, 2026	15.65	15.75	15.60	15.60	15.60	-1.27%	51,965
Jul 21, 2026	15.85	15.85	15.50	15.80	15.80	1.61%	14,801
Jul 20, 2026	15.90	15.90	15.40	15.55	15.55	0.65%	70,266
Jul 17, 2026	15.95	15.95	15.40	15.45	15.45	-3.13%	63,594
Jul 16, 2026	16.10	16.30	15.95	15.95	15.95	-0.93%	52,590
Jul 15, 2026	15.95	16.10	15.60	16.10	16.10	3.54%	87,630
Jul 14, 2026	15.85	15.95	15.25	15.55	15.55	-	77,823
Jul 13, 2026	15.60	15.65	15.45	15.55	15.55	-0.96%	62,458
Jul 9, 2026	15.85	15.85	15.20	15.70	15.70	-2.48%	139,495
Jul 8, 2026	16.20	16.20	15.95	16.10	16.10	-0.62%	94,916
Jul 7, 2026	16.25	16.40	16.10	16.20	16.20	-1.82%	79,051
Jul 6, 2026	16.35	16.85	16.30	16.50	16.50	0.92%	62,504
Jul 3, 2026	16.70	16.70	16.30	16.35	16.35	-0.61%	171,814
Jul 2, 2026	16.90	16.90	16.45	16.45	16.45	-2.37%	128,038
Jul 1, 2026	16.50	16.85	16.30	16.85	16.85	0.90%	171,359
Jun 30, 2026	18.25	18.30	16.55	16.70	16.70	0.30%	1,141,438
Jun 29, 2026	15.50	16.80	15.50	16.65	16.65	8.82%	755,808
Jun 26, 2026	15.05	15.40	15.05	15.30	15.30	0.99%	131,365
Jun 25, 2026	15.00	15.20	14.95	15.15	15.15	1.68%	332,844
Jun 24, 2026	14.85	14.90	14.80	14.90	14.90	-0.67%	47,925
Jun 23, 2026	15.50	15.50	14.95	15.00	15.00	-1.96%	207,008
Jun 22, 2026	14.70	15.45	14.70	15.30	15.30	4.79%	390,107
Jun 18, 2026	14.55	14.65	14.40	14.60	14.60	1.74%	177,227
Jun 17, 2026	14.35	14.45	14.30	14.35	14.35	0.35%	85,726
Jun 16, 2026	14.30	14.40	14.30	14.30	14.30	-	77,094
Jun 15, 2026	14.45	14.45	14.20	14.30	14.30	0.35%	144,321
Jun 12, 2026	14.40	14.40	14.10	14.25	14.25	0.71%	36,604
Jun 11, 2026	14.00	14.25	14.00	14.15	14.15	-	71,240
Jun 10, 2026	14.25	14.30	14.00	14.15	14.15	-0.35%	71,903
Jun 9, 2026	13.90	14.40	13.90	14.20	14.20	-	94,934
Jun 8, 2026	14.45	14.50	14.20	14.20	14.20	-2.74%	75,512
Jun 5, 2026	14.65	14.70	14.55	14.60	14.60	-1.02%	43,986
Jun 4, 2026	14.80	14.80	14.60	14.75	14.75	0.68%	37,258
Jun 3, 2026	14.90	14.90	14.50	14.65	14.65	1.03%	131,205
Jun 2, 2026	14.50	14.55	14.40	14.50	14.50	-	76,604
Jun 1, 2026	14.35	14.50	14.20	14.50	14.50	0.35%	135,043
May 29, 2026	14.65	14.70	14.40	14.45	14.45	-0.34%	103,864
May 28, 2026	14.85	14.85	14.35	14.50	14.50	-	82,892
May 27, 2026	14.65	14.75	14.50	14.50	14.50	-1.02%	60,346
May 26, 2026	15.25	15.25	14.65	14.65	14.65	-2.33%	96,432
May 25, 2026	14.35	15.50	14.20	15.00	15.00	5.63%	256,115
May 22, 2026	14.35	14.40	14.05	14.20	14.20	-0.35%	72,805
May 21, 2026	14.35	14.40	14.25	14.25	14.25	-0.70%	90,613
May 20, 2026	14.50	14.55	14.30	14.35	14.35	-1.37%	88,096
May 19, 2026	14.60	14.75	14.50	14.55	14.55	-0.34%	70,862