Chaheng Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	66.50	67.00	57.00	65.50	64.46	-0.76%	862,382
Jul 28, 2026	41.70	69.40	41.00	66.00	64.95	53.13%	3,208,358
Jul 27, 2026	40.50	43.65	36.00	43.10	42.42	2.62%	864,725
Jul 24, 2026	40.20	45.00	40.20	42.00	41.33	4.48%	849,196
Jul 23, 2026	40.00	45.00	38.70	40.20	39.56	-3.83%	1,216,066
Jul 22, 2026	40.50	48.10	38.50	41.80	41.14	-0.71%	1,450,523
Jul 21, 2026	49.50	49.50	36.50	42.10	41.43	-14.43%	2,946,450
Jul 20, 2026	99.00	99.00	47.80	49.20	48.42	-51.76%	4,608,495
Jul 17, 2026	105.00	105.00	100.50	102.00	100.38	-2.86%	126,201
Jul 16, 2026	104.50	105.50	102.50	105.00	103.33	0.48%	66,206
Jul 15, 2026	110.00	110.00	103.50	104.50	102.84	-5.00%	136,908
Jul 14, 2026	112.00	115.00	104.00	110.00	108.25	-4.35%	192,693
Jul 13, 2026	121.50	121.50	111.50	115.00	113.17	-5.35%	57,693
Jul 9, 2026	117.00	122.50	117.00	121.50	119.57	3.85%	30,595
Jul 8, 2026	119.50	120.00	114.00	117.00	115.14	-2.09%	59,260
Jul 7, 2026	126.00	126.50	117.00	119.50	117.60	-5.16%	59,447
Jul 6, 2026	122.00	128.00	119.00	126.00	124.00	3.28%	188,125
Jul 3, 2026	112.00	122.00	109.50	122.00	120.06	8.93%	142,658
Jul 2, 2026	110.00	112.50	106.50	112.00	110.22	1.82%	53,791
Jul 1, 2026	113.00	113.50	106.00	110.00	108.25	-2.65%	98,369
Jun 30, 2026	105.50	118.00	105.00	113.00	111.21	7.11%	105,392
Jun 29, 2026	98.20	105.50	97.00	105.50	103.83	4.46%	36,662
Jun 26, 2026	100.50	101.00	98.20	101.00	99.40	0.50%	38,122
Jun 25, 2026	100.00	103.00	97.00	100.50	98.90	0.50%	30,478
Jun 24, 2026	103.00	103.00	98.00	100.00	98.41	-2.91%	77,668
Jun 23, 2026	107.00	107.00	99.60	103.00	101.37	-3.74%	57,461
Jun 22, 2026	109.00	109.50	104.50	107.00	105.30	-0.93%	22,486
Jun 18, 2026	108.00	108.00	102.00	108.00	106.29	-	50,838
Jun 17, 2026	107.00	109.00	103.00	108.00	106.29	1.89%	46,948
Jun 16, 2026	116.50	116.50	99.10	106.00	104.32	-9.01%	230,400
Jun 15, 2026	115.50	124.00	114.50	116.50	114.65	2.19%	290,187
Jun 12, 2026	117.00	120.50	110.50	114.00	112.19	-1.72%	62,608
Jun 11, 2026	101.00	126.00	101.00	116.00	114.16	15.42%	279,577
Jun 10, 2026	103.00	103.00	98.80	100.50	98.90	-2.43%	21,584
Jun 9, 2026	99.00	103.50	99.00	103.00	101.37	4.15%	39,062
Jun 8, 2026	99.00	99.00	98.00	98.90	97.33	-1.10%	4,532
Jun 5, 2026	99.00	100.00	96.20	100.00	98.41	1.01%	31,162
Jun 4, 2026	100.50	100.50	96.10	99.00	97.43	-1.00%	24,737
Jun 3, 2026	100.00	100.50	99.00	100.00	98.41	0.10%	37,078
Jun 2, 2026	101.50	102.00	99.00	99.90	98.31	-1.58%	42,285
Jun 1, 2026	102.00	102.00	98.60	101.50	99.89	-0.49%	41,359
May 29, 2026	100.00	102.00	97.00	102.00	100.38	3.03%	58,078
May 28, 2026	99.60	100.50	95.10	99.00	97.43	-1.49%	56,563
May 27, 2026	99.70	101.00	93.50	100.50	98.90	0.80%	162,079
May 26, 2026	104.00	104.00	96.10	99.70	98.12	-4.13%	64,624
May 25, 2026	109.00	109.00	98.00	104.00	102.35	-4.15%	105,260
May 22, 2026	110.00	110.00	106.50	108.50	106.78	-1.36%	30,546
May 21, 2026	112.00	112.00	108.00	110.00	108.25	-1.79%	40,899
May 20, 2026	113.00	113.00	110.00	112.00	110.22	-0.44%	20,452
May 19, 2026	112.50	113.00	109.50	112.50	110.71	-	17,018