Chang Jia M&E Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.00	25.25	24.80	25.25	25.25	1.20%	55,420
May 28, 2026	25.30	25.30	24.90	24.95	24.95	-0.20%	42,213
May 27, 2026	25.10	25.10	24.80	25.00	25.00	1.21%	17,334
May 26, 2026	24.85	24.85	24.70	24.70	24.70	-0.60%	37,319
May 25, 2026	25.00	25.00	24.80	24.85	24.85	-0.60%	36,392
May 22, 2026	24.75	25.00	24.70	25.00	25.00	0.40%	20,224
May 21, 2026	24.70	25.00	24.70	24.90	24.90	0.40%	18,499
May 20, 2026	25.10	25.25	24.80	24.80	24.80	-0.80%	53,149
May 19, 2026	25.00	25.20	24.80	25.00	25.00	-0.79%	48,139
May 18, 2026	24.55	25.40	24.50	25.20	25.20	2.02%	56,536
May 15, 2026	24.35	24.70	24.25	24.70	24.70	1.44%	43,342
May 14, 2026	24.25	24.35	24.15	24.35	24.35	0.41%	36,302
May 13, 2026	24.05	24.25	24.05	24.25	24.25	0.83%	6,058
May 12, 2026	24.00	24.25	24.00	24.05	24.05	-1.23%	42,001
May 11, 2026	24.50	24.90	24.30	24.35	24.35	-0.41%	47,375
May 8, 2026	24.55	24.55	24.45	24.45	24.45	-0.41%	13,475
May 7, 2026	24.50	24.55	24.45	24.55	24.55	-0.20%	22,292
May 6, 2026	24.75	24.75	24.45	24.60	24.60	-0.20%	29,178
May 5, 2026	24.20	24.65	24.15	24.65	24.65	1.86%	28,014
May 4, 2026	24.20	24.30	24.15	24.20	24.20	0.21%	11,556
Apr 30, 2026	24.45	24.45	24.05	24.15	24.15	0.62%	9,776
Apr 29, 2026	23.90	24.05	23.90	24.00	24.00	-	11,244
Apr 28, 2026	24.40	24.40	24.00	24.00	24.00	-1.64%	97,990
Apr 27, 2026	24.55	24.60	24.30	24.40	24.40	-1.21%	29,240
Apr 24, 2026	24.30	24.70	24.20	24.70	24.70	1.86%	22,004
Apr 23, 2026	24.50	24.50	24.25	24.25	24.25	-1.42%	33,490
Apr 22, 2026	24.60	24.60	24.40	24.60	24.60	-0.40%	28,027
Apr 21, 2026	24.50	24.70	24.45	24.70	24.70	0.82%	26,726
Apr 20, 2026	24.60	24.70	24.50	24.50	24.50	-0.81%	84,192
Apr 17, 2026	24.70	24.70	24.70	24.70	24.70	-	7,209
Apr 16, 2026	24.90	24.90	24.50	24.70	24.70	0.20%	26,801
Apr 15, 2026	24.60	24.70	24.60	24.65	24.65	-	7,257
Apr 14, 2026	24.70	24.70	24.50	24.65	24.65	-0.20%	28,130
Apr 13, 2026	24.55	24.70	24.55	24.70	24.70	-	5,803
Apr 10, 2026	24.55	24.70	24.50	24.70	24.70	0.20%	6,532
Apr 9, 2026	24.50	24.65	24.50	24.65	24.65	0.41%	14,451
Apr 8, 2026	24.85	24.85	24.55	24.55	24.55	1.45%	6,251
Apr 7, 2026	24.55	24.55	24.15	24.20	24.20	-1.43%	18,174
Apr 2, 2026	24.70	24.70	24.55	24.55	24.55	-1.41%	13,690
Apr 1, 2026	24.90	24.90	24.90	24.90	24.90	1.84%	2,645
Mar 31, 2026	24.55	24.55	24.30	24.45	24.45	-0.61%	12,000
Mar 30, 2026	24.70	24.70	24.50	24.60	24.60	-0.40%	5,222
Mar 27, 2026	24.90	24.90	24.60	24.70	24.70	-0.60%	5,184
Mar 26, 2026	24.60	24.85	24.60	24.85	24.85	1.22%	15,144
Mar 25, 2026	24.50	24.60	24.50	24.55	24.55	0.20%	17,207
Mar 24, 2026	24.55	24.55	24.50	24.50	24.50	-0.20%	15,170
Mar 23, 2026	24.90	24.90	24.50	24.55	24.55	-1.41%	21,268
Mar 20, 2026	24.65	24.95	24.65	24.90	24.90	-	10,549
Mar 19, 2026	25.10	25.10	24.90	24.90	24.90	-0.60%	16,717
Mar 18, 2026	25.15	25.25	25.05	25.05	25.05	-	37,285