Chain Chon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.00	10.10	9.99	10.00	10.00	0.10%	102,511
Oct 15, 2026	10.05	10.05	9.95	9.99	9.99	-0.60%	187,501
Oct 14, 2026	10.15	10.15	10.00	10.05	10.05	0.50%	111,700
Oct 13, 2026	10.10	10.10	9.96	10.00	10.00	-0.99%	145,417
Oct 12, 2026	10.10	10.15	10.00	10.10	10.10	-	116,028
Oct 8, 2026	10.15	10.15	10.00	10.10	10.10	0.50%	91,600
Oct 7, 2026	10.10	10.15	9.99	10.05	10.05	0.60%	140,791
Oct 6, 2026	10.00	10.05	9.99	9.99	9.99	-0.10%	127,440
Oct 5, 2026	10.20	10.20	10.00	10.00	10.00	-0.99%	266,512
Oct 2, 2026	10.25	10.30	10.10	10.10	10.10	-1.94%	171,236
Oct 1, 2026	10.25	10.30	10.05	10.30	10.30	0.49%	168,838
Sep 30, 2026	10.20	10.35	10.20	10.25	10.25	0.49%	374,384
Sep 29, 2026	9.98	10.40	9.98	10.20	10.20	2.93%	542,133
Sep 24, 2026	9.88	9.98	9.88	9.91	9.91	-0.70%	50,550
Sep 23, 2026	9.99	10.00	9.89	9.98	9.98	1.01%	192,767
Sep 22, 2026	9.88	9.93	9.86	9.88	9.88	-	141,980
Sep 21, 2026	9.89	9.91	9.85	9.88	9.88	-	84,144
Sep 18, 2026	9.81	9.97	9.77	9.88	9.88	0.71%	82,218
Sep 17, 2026	9.78	9.98	9.63	9.81	9.81	0.41%	112,060
Sep 16, 2026	9.70	9.79	9.70	9.77	9.77	0.10%	52,421
Sep 15, 2026	9.89	9.89	9.76	9.76	9.76	-0.61%	94,336
Sep 14, 2026	9.89	9.90	9.82	9.82	9.82	-0.61%	195,043
Sep 11, 2026	9.95	9.95	9.86	9.88	9.88	-1.00%	300,555
Sep 10, 2026	10.00	10.05	9.90	9.98	9.98	0.10%	96,748
Sep 9, 2026	10.00	10.00	9.82	9.97	9.97	-0.80%	304,361
Sep 8, 2026	10.10	10.10	9.99	10.05	10.05	0.50%	147,360
Sep 7, 2026	10.05	10.05	10.00	10.00	10.00	-0.50%	50,669
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