Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	77.30	78.50	68.90	69.00	-	-9.80%	1,008,411
Jul 28, 2026	80.80	81.80	76.50	76.50	76.50	-9.57%	1,589,323
Jul 27, 2026	92.20	92.20	81.40	84.60	84.60	-6.42%	2,206,745
Jul 24, 2026	88.00	93.80	88.00	90.40	90.40	2.73%	2,833,595
Jul 23, 2026	84.70	88.00	84.40	88.00	88.00	5.14%	2,531,719
Jul 22, 2026	84.00	86.80	82.90	83.70	83.70	-0.95%	2,548,818
Jul 21, 2026	78.40	85.90	78.40	84.50	84.50	5.36%	3,120,583
Jul 20, 2026	86.40	88.00	80.20	80.20	80.20	-9.89%	3,452,347
Jul 17, 2026	87.10	90.50	84.00	89.00	89.00	2.18%	15,432,640
Jul 16, 2026	89.80	95.00	85.80	87.10	87.10	-3.01%	18,383,453
Jul 15, 2026	85.60	89.80	77.40	89.80	89.80	9.91%	16,494,929
Jul 14, 2026	83.00	84.20	80.40	84.20	81.70	9.92%	9,826,676
Jul 13, 2026	76.60	76.60	73.50	76.60	74.33	9.90%	10,306,546
Jul 9, 2026	69.70	69.70	69.70	69.70	67.63	9.94%	2,108,833
Jul 8, 2026	62.40	63.70	61.00	63.40	61.52	2.42%	1,010,261
Jul 7, 2026	65.00	65.00	61.80	61.90	60.06	-4.77%	2,130,403
Jul 6, 2026	66.50	68.00	65.00	65.00	63.07	-1.52%	3,282,386
Jul 3, 2026	62.90	66.10	62.60	66.00	64.04	4.93%	3,146,557
Jul 2, 2026	61.60	64.20	61.10	62.90	61.03	1.78%	1,241,944
Jul 1, 2026	64.80	64.80	61.80	61.80	59.97	-5.50%	2,665,310
Jun 30, 2026	62.40	66.70	62.00	65.40	63.46	6.00%	3,641,859
Jun 29, 2026	60.50	62.70	60.10	61.70	59.87	1.82%	1,532,737
Jun 26, 2026	63.30	65.50	60.60	60.60	58.80	-1.62%	3,964,389
Jun 25, 2026	64.40	66.00	61.20	61.60	59.77	-1.91%	3,083,091
Jun 24, 2026	59.40	64.50	59.40	62.80	60.94	5.37%	4,364,230
Jun 23, 2026	62.00	62.10	59.60	59.60	57.83	-3.40%	1,224,918
Jun 22, 2026	61.20	62.80	60.90	61.70	59.87	2.15%	1,937,963
Jun 18, 2026	60.70	61.30	59.90	60.40	58.61	0.50%	845,112
Jun 17, 2026	60.20	60.80	59.70	60.10	58.32	-	841,428
Jun 16, 2026	63.00	63.00	60.10	60.10	58.32	-1.80%	2,548,407
Jun 15, 2026	59.70	61.40	58.30	61.20	59.38	4.26%	1,316,385
Jun 12, 2026	59.50	59.90	58.70	58.70	56.96	0.86%	491,925
Jun 11, 2026	58.20	59.30	56.90	58.20	56.47	0.34%	619,946
Jun 10, 2026	59.00	60.10	58.00	58.00	56.28	-2.68%	1,090,758
Jun 9, 2026	58.30	59.90	57.50	59.60	57.83	6.24%	1,183,268
Jun 8, 2026	53.50	56.30	53.10	56.10	54.43	-4.75%	1,735,216
Jun 5, 2026	60.80	61.00	58.70	58.90	57.15	-3.12%	1,195,618
Jun 4, 2026	60.00	62.30	59.00	60.80	58.99	1.33%	1,912,694
Jun 3, 2026	61.00	61.30	59.70	60.00	58.22	-0.66%	969,023
Jun 2, 2026	64.20	64.20	58.70	60.40	58.61	-5.92%	2,995,983
Jun 1, 2026	62.60	65.50	62.60	64.20	62.29	5.94%	3,499,979
May 29, 2026	62.00	62.30	59.90	60.60	58.80	1.00%	1,151,715
May 28, 2026	60.90	62.60	59.90	60.00	58.22	-0.33%	1,493,878
May 27, 2026	62.30	62.30	59.50	60.20	58.41	-1.79%	1,549,799
May 26, 2026	64.10	64.10	61.10	61.30	59.48	-3.46%	2,008,376
May 25, 2026	60.30	65.00	60.10	63.50	61.61	7.08%	3,658,471
May 22, 2026	58.90	60.90	58.10	59.30	57.54	4.77%	2,596,831
May 21, 2026	55.60	56.80	55.20	56.60	54.92	3.10%	1,226,067
May 20, 2026	55.00	55.70	54.40	54.90	53.27	-0.18%	923,282
May 19, 2026	54.20	55.80	54.20	55.00	53.37	1.48%	1,062,546