Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	40.20	40.30	40.00	40.30	40.30	0.25%	114,069
Jan 5, 2026	40.45	40.55	39.80	40.20	40.20	-0.62%	294,888
Jan 2, 2026	40.50	40.80	40.40	40.45	40.45	-	120,092
Dec 31, 2025	40.55	40.70	40.40	40.45	40.45	-0.49%	98,477
Dec 30, 2025	41.00	41.60	40.55	40.65	40.65	-0.37%	141,823
Dec 29, 2025	40.65	41.05	40.55	40.80	40.80	0.37%	189,028
Dec 26, 2025	41.00	41.05	40.45	40.65	40.65	0.12%	198,855
Dec 24, 2025	41.10	41.15	40.60	40.60	40.60	-0.73%	84,702
Dec 23, 2025	40.90	41.25	40.80	40.90	40.90	-	111,095
Dec 22, 2025	40.80	41.15	40.40	40.90	40.90	0.25%	220,072
Dec 19, 2025	40.50	41.05	40.40	40.80	40.80	1.24%	196,040
Dec 18, 2025	40.50	40.70	40.25	40.30	40.30	-0.25%	65,443
Dec 17, 2025	41.00	41.00	40.40	40.40	40.40	-0.98%	116,911
Dec 16, 2025	41.20	41.20	40.45	40.80	40.80	-1.21%	183,896
Dec 15, 2025	40.80	41.40	40.60	41.30	41.30	1.10%	238,099
Dec 12, 2025	40.55	41.20	40.55	40.85	40.85	0.86%	245,490
Dec 11, 2025	40.15	40.60	40.15	40.50	40.50	-	139,920
Dec 10, 2025	40.80	40.80	40.20	40.50	40.50	0.37%	153,794
Dec 9, 2025	40.80	40.85	40.25	40.35	40.35	-1.34%	238,320
Dec 8, 2025	40.90	41.00	40.75	40.90	40.90	0.62%	150,481
Dec 5, 2025	40.80	41.35	40.65	40.65	40.65	-0.73%	142,002
Dec 4, 2025	41.15	41.35	40.60	40.95	40.95	0.12%	228,507
Dec 3, 2025	40.95	41.10	40.60	40.90	40.90	0.37%	179,595
Dec 2, 2025	40.90	40.95	40.40	40.75	40.75	-	163,997
Dec 1, 2025	41.05	41.05	40.35	40.75	40.75	0.12%	131,965
Nov 28, 2025	41.10	41.10	40.55	40.70	40.70	-0.25%	122,038
Nov 27, 2025	42.20	42.20	40.80	40.80	40.80	-1.69%	412,924
Nov 26, 2025	40.00	42.25	40.00	41.50	41.50	4.27%	1,310,093
Nov 25, 2025	39.10	39.95	39.10	39.80	39.80	1.79%	253,476
Nov 24, 2025	38.70	39.25	38.70	39.10	39.10	1.03%	109,836
Nov 21, 2025	38.50	39.30	38.20	38.70	38.70	-0.77%	224,318
Nov 20, 2025	38.80	39.45	38.70	39.00	39.00	1.30%	161,148
Nov 19, 2025	38.85	38.90	38.25	38.50	38.50	-	276,819
Nov 18, 2025	38.70	38.90	38.30	38.50	38.50	-1.03%	391,305
Nov 17, 2025	39.55	39.55	38.80	38.90	38.90	-1.52%	421,105
Nov 14, 2025	39.95	40.10	39.45	39.50	39.50	-1.13%	174,908
Nov 13, 2025	39.75	39.95	39.50	39.95	39.95	0.38%	134,079
Nov 12, 2025	39.20	40.00	39.20	39.80	39.80	1.40%	294,330
Nov 11, 2025	39.25	39.85	39.25	39.25	39.25	0.13%	178,312