Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.45	45.00	44.20	44.60	44.60	-0.67%	567,506
Mar 26, 2026	46.60	46.85	44.90	44.90	44.90	-2.71%	990,973
Mar 25, 2026	45.45	46.40	45.00	46.15	46.15	2.56%	1,392,707
Mar 24, 2026	45.35	45.35	44.60	45.00	45.00	0.22%	650,449
Mar 23, 2026	44.40	45.35	43.85	44.90	44.90	0.90%	1,252,966
Mar 20, 2026	44.60	45.00	44.45	44.50	44.50	-0.22%	609,882
Mar 19, 2026	44.30	44.80	44.10	44.60	44.60	-0.11%	637,469
Mar 18, 2026	44.80	45.50	44.20	44.65	44.65	1.36%	1,532,119
Mar 17, 2026	43.60	44.10	43.30	44.05	44.05	1.85%	1,414,609
Mar 16, 2026	42.00	43.50	41.80	43.25	43.25	3.72%	975,024
Mar 13, 2026	41.90	42.00	41.60	41.70	41.70	-0.24%	368,879
Mar 12, 2026	41.25	42.00	41.15	41.80	41.80	2.58%	607,153
Mar 11, 2026	40.30	40.95	40.30	40.75	40.75	1.12%	157,469
Mar 10, 2026	40.00	40.45	40.00	40.30	40.30	1.77%	194,214
Mar 9, 2026	40.50	40.50	39.30	39.60	39.60	-3.06%	444,637
Mar 6, 2026	40.15	41.05	40.15	40.85	40.85	0.62%	137,970
Mar 5, 2026	40.60	40.65	40.25	40.60	40.60	1.75%	174,944
Mar 4, 2026	40.65	41.00	39.80	39.90	39.90	-3.39%	491,950
Mar 3, 2026	41.40	41.95	41.00	41.30	41.30	-0.72%	187,078
Mar 2, 2026	42.00	42.40	41.60	41.60	41.60	-0.72%	306,164
Feb 26, 2026	41.85	42.10	41.65	41.90	41.90	0.48%	195,904
Feb 25, 2026	42.00	42.15	41.55	41.70	41.70	-0.36%	256,206
Feb 24, 2026	41.85	42.15	41.80	41.85	41.85	0.12%	260,606
Feb 23, 2026	40.85	41.85	40.85	41.80	41.80	2.96%	416,646
Feb 11, 2026	40.60	40.70	40.40	40.60	40.60	-0.25%	233,056
Feb 10, 2026	40.75	40.90	40.70	40.70	40.70	-	107,048
Feb 9, 2026	40.65	40.85	40.60	40.70	40.70	0.87%	116,924
Feb 6, 2026	40.80	40.80	40.05	40.35	40.35	-1.94%	243,896
Feb 5, 2026	41.20	41.50	40.75	41.15	41.15	-0.36%	105,762
Feb 4, 2026	40.60	41.30	40.55	41.30	41.30	1.72%	116,857
Feb 3, 2026	40.60	40.85	40.30	40.60	40.60	0.25%	105,596
Feb 2, 2026	40.60	40.60	40.00	40.50	40.50	-0.98%	246,214
Jan 30, 2026	41.50	41.50	40.65	40.90	40.90	-1.68%	332,075
Jan 29, 2026	42.05	42.05	41.50	41.60	41.60	-1.07%	215,158
Jan 28, 2026	42.40	42.50	42.05	42.05	42.05	-0.83%	257,323
Jan 27, 2026	43.00	43.20	42.20	42.40	42.40	-0.82%	302,401
Jan 26, 2026	42.55	42.85	42.00	42.75	42.75	1.06%	463,194
Jan 23, 2026	42.90	42.90	42.10	42.30	42.30	-0.70%	388,264
Jan 22, 2026	42.60	42.65	42.25	42.60	42.60	0.83%	412,246
Jan 21, 2026	42.45	42.60	42.15	42.25	42.25	-0.24%	453,411
Jan 20, 2026	42.15	42.80	42.15	42.35	42.35	0.47%	443,966
Jan 19, 2026	42.20	42.35	42.00	42.15	42.15	0.36%	365,069
Jan 16, 2026	42.50	42.55	42.00	42.00	42.00	-0.12%	370,891
Jan 15, 2026	42.00	42.15	41.65	42.05	42.05	0.36%	317,419
Jan 14, 2026	41.40	42.10	41.40	41.90	41.90	0.96%	445,689
Jan 13, 2026	42.05	42.10	41.15	41.50	41.50	-0.48%	279,260
Jan 12, 2026	41.50	41.95	41.40	41.70	41.70	1.96%	650,386
Jan 9, 2026	41.95	42.45	40.70	40.90	40.90	1.36%	596,900
Jan 8, 2026	40.55	40.80	40.30	40.35	40.35	-0.49%	206,435
Jan 7, 2026	40.30	40.55	40.25	40.55	40.55	0.62%	136,193