Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.00	62.30	59.90	60.60	60.60	1.00%	1,151,715
May 28, 2026	60.90	62.60	59.90	60.00	60.00	-0.33%	1,493,878
May 27, 2026	62.30	62.30	59.50	60.20	60.20	-1.79%	1,549,799
May 26, 2026	64.10	64.10	61.10	61.30	61.30	-3.46%	2,008,376
May 25, 2026	60.30	65.00	60.10	63.50	63.50	7.08%	3,658,471
May 22, 2026	58.90	60.90	58.10	59.30	59.30	4.77%	2,596,831
May 21, 2026	55.60	56.80	55.20	56.60	56.60	3.10%	1,226,067
May 20, 2026	55.00	55.70	54.40	54.90	54.90	-0.18%	923,282
May 19, 2026	54.20	55.80	54.20	55.00	55.00	1.48%	1,062,546
May 18, 2026	54.40	54.50	53.00	54.20	54.20	-0.55%	882,060
May 15, 2026	55.00	56.00	54.30	54.50	54.50	-0.18%	1,024,213
May 14, 2026	57.00	57.00	54.10	54.60	54.60	-2.50%	1,643,436
May 13, 2026	56.00	57.40	55.20	56.00	56.00	-1.23%	1,362,682
May 12, 2026	56.10	57.20	55.10	56.70	56.70	1.25%	1,764,428
May 11, 2026	57.10	57.50	54.80	56.00	56.00	-6.82%	4,154,856
May 8, 2026	64.00	64.70	60.10	60.10	60.10	-9.90%	5,282,686
May 7, 2026	64.50	66.70	63.20	66.70	66.70	5.04%	2,444,989
May 6, 2026	65.00	65.10	61.90	63.50	63.50	-0.94%	2,179,941
May 5, 2026	65.30	66.30	63.80	64.10	64.10	-3.61%	2,265,541
May 4, 2026	63.90	66.60	63.10	66.50	66.50	5.72%	2,379,414
Apr 30, 2026	62.70	64.60	61.80	62.90	62.90	1.45%	2,453,351
Apr 29, 2026	63.10	63.20	61.50	62.00	62.00	-3.13%	1,655,421
Apr 28, 2026	64.10	66.00	62.60	64.00	64.00	-0.47%	3,370,834
Apr 27, 2026	64.30	65.50	61.50	64.30	64.30	-	3,927,368
Apr 24, 2026	69.90	71.00	62.40	64.30	64.30	-3.45%	4,635,225
Apr 23, 2026	74.70	77.00	65.60	66.60	66.60	-8.01%	8,962,643
Apr 22, 2026	71.90	75.50	71.60	72.40	72.40	0.56%	6,194,748
Apr 21, 2026	72.20	75.30	70.50	72.00	72.00	4.96%	11,461,920
Apr 20, 2026	65.00	68.60	65.00	68.60	68.60	9.94%	5,179,116
Apr 17, 2026	57.10	62.40	56.50	62.40	62.40	9.86%	8,866,823
Apr 16, 2026	54.70	57.50	54.70	56.80	56.80	5.77%	4,479,548
Apr 15, 2026	53.60	54.90	52.80	53.70	53.70	0.37%	3,066,744
Apr 14, 2026	53.00	53.50	51.00	53.50	53.50	0.94%	4,137,326
Apr 13, 2026	50.80	53.40	49.85	53.00	53.00	8.72%	4,936,898
Apr 10, 2026	49.40	49.95	48.25	48.75	48.75	1.99%	3,534,097
Apr 9, 2026	46.80	48.60	46.80	47.80	47.80	5.64%	4,108,372
Apr 8, 2026	44.70	45.30	44.65	45.25	45.25	2.14%	570,418
Apr 7, 2026	44.60	44.65	44.30	44.30	44.30	-	260,757
Apr 2, 2026	44.45	44.80	44.25	44.30	44.30	0.11%	240,311
Apr 1, 2026	44.10	44.85	43.50	44.25	44.25	2.31%	528,867
Mar 31, 2026	44.45	45.45	43.10	43.25	43.25	-3.14%	1,102,321
Mar 30, 2026	44.60	46.70	44.50	44.65	44.65	0.11%	2,218,134
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