Chun Yu Works & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	82,819
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%	72,705
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
May 18, 2026	14.80	14.80	14.50	14.60	14.60	-1.35%	53,646
May 15, 2026	14.80	15.35	14.50	14.80	14.80	-	110,401
May 14, 2026	14.70	16.20	14.70	14.80	14.80	0.34%	129,355
May 13, 2026	15.05	15.10	14.70	14.75	14.75	-0.67%	27,156
May 12, 2026	14.95	15.00	14.70	14.85	14.85	-1.66%	28,950
May 11, 2026	15.00	15.10	14.90	15.10	15.10	-	47,620
May 8, 2026	15.00	15.20	14.90	15.10	15.10	-	47,401
May 7, 2026	15.10	15.30	15.00	15.10	15.10	0.33%	69,477
May 6, 2026	15.15	15.15	14.90	15.05	15.05	2.03%	104,150
May 5, 2026	14.80	14.85	14.65	14.75	14.75	-0.34%	39,148
May 4, 2026	14.95	14.95	14.70	14.80	14.80	0.68%	89,866
Apr 30, 2026	15.05	15.05	14.60	14.70	14.70	-2.33%	125,084
Apr 29, 2026	15.45	15.45	14.90	15.05	15.05	0.67%	40,146
Apr 28, 2026	15.10	15.10	14.90	14.95	14.95	1.36%	56,012
Apr 27, 2026	15.00	15.10	14.50	14.75	14.75	-2.96%	119,203
Apr 24, 2026	15.20	15.35	15.15	15.20	15.20	-	34,897
Apr 23, 2026	15.70	15.70	15.00	15.20	15.20	-3.18%	112,313
Apr 22, 2026	15.90	15.90	15.65	15.70	15.70	-1.26%	38,225
Apr 21, 2026	15.85	16.00	15.80	15.90	15.90	0.63%	36,654
Apr 20, 2026	15.90	16.05	15.80	15.80	15.80	-1.25%	53,353
Apr 17, 2026	16.00	16.00	15.70	16.00	16.00	0.31%	47,260
Apr 16, 2026	15.90	16.00	15.90	15.95	15.95	0.63%	65,543
Apr 15, 2026	15.80	16.05	15.75	15.85	15.85	-	67,588
Apr 14, 2026	16.15	16.15	15.80	15.85	15.85	0.63%	67,401
Apr 13, 2026	15.80	15.80	15.65	15.75	15.75	-0.32%	50,278
Apr 10, 2026	16.00	16.00	15.80	15.80	15.80	-0.32%	38,861
Apr 9, 2026	15.70	16.00	15.70	15.85	15.85	-0.94%	23,913
Apr 8, 2026	15.50	16.00	15.50	16.00	16.00	3.23%	52,622
Apr 7, 2026	15.60	15.60	15.50	15.50	15.50	-	13,316
Apr 2, 2026	15.55	15.60	15.50	15.50	15.50	-1.27%	27,541
Apr 1, 2026	16.30	16.30	15.30	15.70	15.70	-0.63%	87,747
Mar 31, 2026	15.55	16.20	15.35	15.80	15.80	1.28%	44,691
Mar 30, 2026	15.20	15.80	15.20	15.60	15.60	-1.27%	46,155
Mar 27, 2026	15.85	15.85	15.80	15.80	15.80	-0.63%	32,479
Mar 26, 2026	16.20	16.25	15.90	15.90	15.90	0.32%	58,631
Mar 25, 2026	16.45	16.45	15.80	15.85	15.85	0.32%	52,586
Mar 24, 2026	16.10	16.45	15.80	15.80	15.80	-2.17%	63,650
Mar 23, 2026	16.60	16.60	16.05	16.15	16.15	-1.82%	82,605
Mar 20, 2026	16.20	16.90	16.15	16.45	16.45	1.54%	162,347
Mar 19, 2026	16.70	16.70	16.00	16.20	16.20	-2.99%	195,300
Mar 18, 2026	16.70	16.70	16.35	16.70	16.70	9.87%	403,912