Chen Full International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.30	66.80	65.20	65.30	65.30	-1.36%	1,208,069
Aug 20, 2026	67.40	68.00	65.50	66.20	66.20	-1.49%	2,209,843
Aug 19, 2026	68.30	69.90	66.80	67.20	67.20	-2.75%	1,626,314
Aug 18, 2026	71.20	71.80	69.10	69.10	69.10	-2.81%	1,762,100
Aug 17, 2026	75.50	75.80	71.00	71.10	71.10	-5.33%	4,103,793
Aug 14, 2026	71.30	77.00	70.30	75.10	75.10	6.07%	5,952,312
Aug 13, 2026	70.20	72.40	70.20	70.80	70.80	1.58%	1,877,977
Aug 12, 2026	68.50	70.50	67.20	69.70	69.70	1.60%	2,005,361
Aug 11, 2026	68.40	69.60	65.30	68.60	68.60	-1.86%	2,983,150
Aug 10, 2026	70.20	71.50	68.60	69.90	69.90	-0.14%	2,791,634
Aug 7, 2026	71.50	71.50	69.30	70.00	70.00	-2.37%	1,867,946
Aug 6, 2026	70.10	72.70	69.30	71.70	71.70	0.99%	2,028,915
Aug 5, 2026	71.20	72.50	69.90	71.00	71.00	1.57%	2,542,170
Aug 4, 2026	66.80	72.30	65.80	69.90	69.90	2.34%	3,721,530
Aug 3, 2026	66.50	71.90	64.20	68.30	68.30	-0.29%	5,429,560
Jul 31, 2026	67.50	68.50	65.90	68.50	68.50	9.95%	1,515,494
Jul 30, 2026	62.40	68.90	62.30	62.30	62.30	-9.58%	1,589,831
Jul 29, 2026	77.30	78.50	68.90	68.90	68.90	-9.93%	2,170,803
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