Chain Chon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.80	11.00	10.80	11.00	11.00	-	224,972
Feb 26, 2026	11.15	11.25	10.95	11.00	11.00	-0.90%	222,804
Feb 25, 2026	11.00	11.15	10.95	11.10	11.10	1.37%	286,451
Feb 24, 2026	11.00	11.00	10.90	10.95	10.95	-	232,449
Feb 23, 2026	11.10	11.10	10.80	10.95	10.95	-1.35%	291,567
Feb 11, 2026	10.95	11.20	10.90	11.10	11.10	1.37%	317,244
Feb 10, 2026	11.05	11.10	10.90	10.95	10.95	-0.90%	190,566
Feb 9, 2026	11.20	11.25	11.05	11.05	11.05	-0.45%	118,361
Feb 6, 2026	11.60	11.60	11.10	11.10	11.10	-2.63%	313,279
Feb 5, 2026	11.50	11.55	11.35	11.40	11.40	-1.30%	191,374
Feb 4, 2026	11.55	11.60	11.40	11.55	11.55	1.32%	137,281
Feb 3, 2026	11.75	11.75	11.35	11.40	11.40	-0.87%	298,422
Feb 2, 2026	11.70	12.00	11.50	11.50	11.50	-2.54%	578,847
Jan 30, 2026	11.75	12.20	11.70	11.80	11.80	-0.84%	1,109,618
Jan 29, 2026	11.55	12.30	11.55	11.90	11.90	3.03%	1,387,855
Jan 28, 2026	11.70	11.80	11.45	11.55	11.55	1.76%	235,101
Jan 27, 2026	11.60	11.65	11.35	11.35	11.35	-2.16%	282,455
Jan 26, 2026	11.75	11.75	11.55	11.60	11.60	0.87%	333,954
Jan 23, 2026	11.45	11.70	11.30	11.50	11.50	0.44%	189,642
Jan 22, 2026	11.40	11.60	11.30	11.45	11.45	0.88%	335,584
Jan 21, 2026	11.55	11.55	11.15	11.35	11.35	-1.73%	435,011
Jan 20, 2026	11.80	11.80	11.50	11.55	11.55	-1.28%	292,217
Jan 19, 2026	11.70	11.90	11.50	11.70	11.70	0.43%	318,909
Jan 16, 2026	11.60	11.80	11.55	11.65	11.65	-0.43%	553,648
Jan 15, 2026	11.40	12.20	11.40	11.70	11.70	4.46%	1,565,891
Jan 14, 2026	11.30	11.30	11.15	11.20	11.20	-0.88%	300,694
Jan 13, 2026	11.45	11.45	11.10	11.30	11.30	1.35%	277,443
Jan 12, 2026	11.35	11.35	10.95	11.15	11.15	-1.76%	762,616
Jan 9, 2026	11.25	11.35	10.90	11.35	11.35	0.89%	615,121
Jan 8, 2026	11.60	11.80	11.10	11.25	11.25	2.27%	3,117,319
Jan 7, 2026	10.10	11.00	10.10	11.00	11.00	10.00%	1,392,965
Jan 6, 2026	10.00	10.05	9.97	10.00	10.00	-	251,830
Jan 5, 2026	10.15	10.15	10.00	10.00	10.00	-1.48%	442,104
Jan 2, 2026	10.35	10.35	10.10	10.15	10.15	-	249,792
Dec 31, 2025	10.30	10.35	10.15	10.15	10.15	0.50%	323,162
Dec 30, 2025	10.10	10.15	10.05	10.10	10.10	-	65,612
Dec 29, 2025	10.15	10.20	10.10	10.10	10.10	-	196,955
Dec 26, 2025	10.05	10.20	10.00	10.10	10.10	0.50%	168,733
Dec 24, 2025	10.05	10.10	10.00	10.05	10.05	0.50%	163,720
Dec 23, 2025	10.10	10.10	10.00	10.00	10.00	-1.48%	82,618
Dec 22, 2025	10.15	10.25	10.05	10.15	10.15	0.50%	50,478
Dec 19, 2025	10.05	10.15	10.05	10.10	10.10	1.00%	96,709
Dec 18, 2025	10.05	10.05	10.00	10.00	10.00	-0.50%	42,097
Dec 17, 2025	10.15	10.15	10.05	10.05	10.05	-	98,540
Dec 16, 2025	10.20	10.20	10.05	10.05	10.05	-0.50%	169,992
Dec 15, 2025	10.10	10.15	10.05	10.10	10.10	0.50%	119,504
Dec 12, 2025	10.05	10.15	10.00	10.05	10.05	-0.50%	223,569
Dec 11, 2025	10.05	10.10	9.98	10.10	10.10	0.50%	232,210
Dec 10, 2025	10.10	10.15	10.00	10.05	10.05	-0.50%	139,644
Dec 9, 2025	10.10	10.15	10.05	10.10	10.10	-0.49%	83,068