Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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