Chain Chon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.05	10.05	10.00	10.05	10.05	-	109,668
Sep 3, 2026	10.05	10.15	10.05	10.05	10.05	-0.50%	232,707
Sep 2, 2026	10.10	10.15	10.05	10.10	10.10	-	79,678
Sep 1, 2026	10.15	10.15	10.05	10.10	10.10	-0.49%	198,095
Aug 31, 2026	10.15	10.15	10.10	10.15	10.15	0.50%	187,998
Aug 28, 2026	10.15	10.20	10.10	10.10	10.10	-	308,274
Aug 27, 2026	10.10	10.20	10.10	10.10	10.10	-0.49%	117,920
Aug 26, 2026	10.15	10.25	10.10	10.15	10.15	0.50%	150,541
Aug 25, 2026	10.20	10.20	10.10	10.10	10.10	-	122,768
Aug 24, 2026	10.35	10.35	10.10	10.10	10.10	-1.46%	138,340
Aug 21, 2026	10.20	10.55	10.20	10.25	10.25	0.99%	222,486
Aug 20, 2026	10.10	10.20	10.05	10.15	10.15	0.50%	130,953
Aug 19, 2026	10.10	10.15	10.00	10.10	10.10	-	152,584
Aug 18, 2026	10.15	10.15	10.00	10.10	10.10	-	157,699
Aug 17, 2026	10.15	10.15	10.05	10.10	10.10	-	217,473
Aug 14, 2026	10.25	10.25	10.10	10.10	10.10	-1.46%	327,800
Aug 13, 2026	10.20	10.30	10.10	10.25	10.25	-	800,793
Aug 12, 2026	10.30	10.40	10.15	10.25	10.25	-8.89%	3,124,139
Aug 11, 2026	11.00	11.25	11.00	11.25	11.25	1.35%	630,295
Aug 10, 2026	10.90	11.30	10.90	11.10	11.10	3.26%	1,004,148
Aug 7, 2026	10.75	10.85	10.70	10.75	10.75	0.94%	253,320
Aug 6, 2026	10.30	10.80	10.30	10.65	10.65	2.90%	484,979
Aug 5, 2026	10.50	10.50	10.30	10.35	10.35	-0.96%	369,189
Aug 4, 2026	10.55	10.55	10.40	10.45	10.45	-	93,307
Aug 3, 2026	10.45	10.55	10.30	10.45	10.45	-	167,826
Jul 31, 2026	11.00	11.15	10.90	10.95	10.45	-	803,394
Jul 30, 2026	10.90	11.10	10.90	10.95	10.45	0.46%	147,057
Jul 29, 2026	11.20	11.20	10.80	10.90	10.40	-1.36%	493,211
Jul 28, 2026	11.15	11.20	11.05	11.05	10.55	-2.21%	290,917
Jul 27, 2026	11.25	11.50	11.20	11.30	10.78	0.89%	446,211
Jul 24, 2026	11.10	11.30	11.05	11.20	10.69	0.90%	182,870
Jul 23, 2026	11.30	11.35	11.05	11.10	10.59	-0.89%	430,331
Jul 22, 2026	11.10	11.25	11.05	11.20	10.69	1.36%	251,357
Jul 21, 2026	11.05	11.15	11.00	11.05	10.55	0.45%	272,037
Jul 20, 2026	11.00	11.20	10.95	11.00	10.50	-	290,073
Jul 17, 2026	11.05	11.20	10.95	11.00	10.50	-1.35%	459,466
Jul 16, 2026	11.15	11.25	11.00	11.15	10.64	-0.89%	266,563
Jul 15, 2026	11.30	11.30	11.15	11.25	10.74	-	156,267
Jul 14, 2026	11.30	11.30	11.00	11.25	10.74	0.90%	770,517
Jul 13, 2026	11.05	11.35	11.00	11.15	10.64	2.76%	726,173
Jul 9, 2026	11.00	11.00	10.80	10.85	10.35	-0.91%	111,841
Jul 8, 2026	11.05	11.05	10.85	10.95	10.45	-	68,072
Jul 7, 2026	11.20	11.20	10.85	10.95	10.45	-0.45%	195,212
Jul 6, 2026	11.05	11.20	10.95	11.00	10.50	-	203,900
Jul 3, 2026	10.90	11.20	10.90	11.00	10.50	0.92%	267,270
Jul 2, 2026	10.85	10.90	10.80	10.90	10.40	1.40%	118,412
Jul 1, 2026	10.85	10.90	10.65	10.75	10.26	-1.38%	323,043
Jun 30, 2026	10.90	10.90	10.80	10.90	10.40	-	153,723
Jun 29, 2026	10.80	11.00	10.80	10.90	10.40	0.93%	255,391
Jun 26, 2026	11.00	11.00	10.70	10.80	10.31	-1.37%	392,762