Chain Chon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.90	11.20	10.90	11.00	11.00	0.92%	267,270
Jul 2, 2026	10.85	10.90	10.80	10.90	10.90	1.40%	118,412
Jul 1, 2026	10.85	10.90	10.65	10.75	10.75	-1.38%	323,043
Jun 30, 2026	10.90	10.90	10.80	10.90	10.90	-	153,723
Jun 29, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	255,391
Jun 26, 2026	11.00	11.00	10.70	10.80	10.80	-1.37%	392,762
Jun 25, 2026	10.90	10.95	10.85	10.95	10.95	0.46%	300,865
Jun 24, 2026	11.00	11.05	10.90	10.90	10.90	-0.91%	223,108
Jun 23, 2026	11.10	11.10	10.90	11.00	11.00	-	212,353
Jun 22, 2026	11.20	11.20	10.95	11.00	11.00	-1.79%	355,264
Jun 18, 2026	11.20	11.30	11.15	11.20	11.20	0.45%	227,461
Jun 17, 2026	11.15	11.20	11.05	11.15	11.15	0.45%	198,076
Jun 16, 2026	11.05	11.20	11.05	11.10	11.10	0.91%	315,082
Jun 15, 2026	11.20	11.20	10.95	11.00	11.00	-0.45%	273,423
Jun 12, 2026	11.00	11.10	10.90	11.05	11.05	0.91%	362,934
Jun 11, 2026	11.00	11.05	10.80	10.95	10.95	-	236,458
Jun 10, 2026	10.95	11.15	10.95	10.95	10.95	-2.23%	313,940
Jun 9, 2026	11.10	11.25	11.10	11.20	11.20	0.45%	171,121
Jun 8, 2026	11.00	11.20	10.80	11.15	11.15	-2.19%	327,893
Jun 5, 2026	11.35	11.50	11.25	11.40	11.40	0.88%	489,262
Jun 4, 2026	11.25	11.40	11.20	11.30	11.30	-	645,360
Jun 3, 2026	11.20	11.40	11.00	11.30	11.30	0.89%	521,061
Jun 2, 2026	11.30	11.30	10.95	11.20	11.20	0.90%	213,485
Jun 1, 2026	11.15	11.30	11.05	11.10	11.10	-0.45%	509,758
May 29, 2026	11.00	11.65	11.00	11.15	11.15	2.29%	379,613
May 28, 2026	11.05	11.05	10.90	10.90	10.90	-0.46%	372,032
May 27, 2026	11.05	11.10	10.90	10.95	10.95	-	419,556
May 26, 2026	11.30	11.35	10.85	10.95	10.95	-3.10%	521,955
May 25, 2026	10.50	11.45	10.50	11.30	11.30	8.13%	1,726,471
May 22, 2026	10.25	10.50	10.25	10.45	10.45	1.95%	299,062
May 21, 2026	10.25	10.35	10.20	10.25	10.25	0.49%	139,719
May 20, 2026	10.20	10.30	10.20	10.20	10.20	-0.97%	170,843
May 19, 2026	10.40	10.55	10.20	10.30	10.30	-	240,301
May 18, 2026	10.15	10.35	10.15	10.30	10.30	1.48%	199,237
May 15, 2026	10.10	10.20	10.10	10.15	10.15	-0.49%	310,237
May 14, 2026	10.40	10.50	10.20	10.20	10.20	-0.97%	237,896
May 13, 2026	10.20	10.30	10.15	10.30	10.30	0.49%	364,156
May 12, 2026	10.50	10.55	10.15	10.25	10.25	-0.97%	995,289
May 11, 2026	10.10	10.35	10.10	10.35	10.35	9.76%	1,080,482
May 8, 2026	9.46	9.61	9.40	9.43	9.43	-0.11%	410,447
May 7, 2026	9.42	9.46	9.32	9.44	9.44	0.21%	374,350
May 6, 2026	9.47	9.47	9.31	9.42	9.42	-0.42%	434,259
May 5, 2026	9.56	9.56	9.44	9.46	9.46	-1.05%	345,827
May 4, 2026	9.79	9.79	9.54	9.56	9.56	-2.55%	658,079
Apr 30, 2026	9.84	10.05	9.80	9.81	9.81	-0.30%	225,018
Apr 29, 2026	10.00	10.00	9.79	9.84	9.84	-0.20%	324,355
Apr 28, 2026	9.87	9.92	9.80	9.86	9.86	-0.50%	684,814
Apr 27, 2026	9.92	10.00	9.85	9.91	9.91	-0.10%	213,178
Apr 24, 2026	10.00	10.10	9.91	9.92	9.92	-0.70%	161,354
Apr 23, 2026	10.10	10.10	9.88	9.99	9.99	-0.60%	486,831