CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.30	11.30	11.04	11.06	11.06	-1.51%	351,289
Feb 20, 2025	11.30	11.30	11.15	11.23	11.23	-0.80%	210,795
Feb 19, 2025	11.37	11.40	11.29	11.32	11.32	-0.53%	170,752
Feb 18, 2025	11.38	11.41	11.35	11.38	11.38	0.09%	210,590
Feb 14, 2025	11.35	11.43	11.33	11.37	11.37	0.44%	261,885
Feb 13, 2025	11.28	11.35	11.26	11.32	11.32	-0.26%	222,931
Feb 12, 2025	11.30	11.41	11.27	11.35	11.25	-0.18%	207,801
Feb 11, 2025	11.42	11.44	11.34	11.37	11.27	-0.61%	133,744
Feb 10, 2025	11.49	11.49	11.37	11.44	11.34	-	185,470
Feb 7, 2025	11.53	11.53	11.39	11.44	11.34	-0.35%	278,319
Feb 6, 2025	11.52	11.53	11.43	11.48	11.38	0.09%	217,598
Feb 5, 2025	11.42	11.47	11.35	11.47	11.37	1.06%	218,025
Feb 4, 2025	11.36	11.39	11.32	11.35	11.25	0.35%	234,100
Feb 3, 2025	11.30	11.37	11.23	11.31	11.21	-0.96%	302,748
Jan 31, 2025	11.45	11.48	11.37	11.42	11.32	0.26%	288,160
Jan 30, 2025	11.27	11.42	11.23	11.39	11.29	1.61%	211,970
Jan 29, 2025	11.25	11.27	11.13	11.21	11.11	-0.18%	159,093
Jan 28, 2025	11.15	11.25	11.10	11.23	11.13	0.54%	248,342
Jan 27, 2025	11.26	11.30	11.07	11.17	11.07	-1.59%	333,499
Jan 24, 2025	11.42	11.48	11.28	11.35	11.25	-0.26%	228,031
Jan 23, 2025	11.32	11.45	11.30	11.38	11.28	0.53%	203,876
Jan 22, 2025	11.60	11.60	11.22	11.32	11.22	-1.91%	567,978
Jan 21, 2025	11.65	11.70	11.45	11.54	11.44	-0.94%	421,923
Jan 17, 2025	11.82	11.85	11.60	11.65	11.55	-0.26%	357,362
Jan 16, 2025	11.72	11.74	11.58	11.68	11.58	-0.04%	262,423
Jan 15, 2025	11.61	11.73	11.61	11.69	11.58	1.79%	125,441
Jan 14, 2025	11.50	11.57	11.44	11.48	11.38	-0.17%	161,377
Jan 13, 2025	11.53	11.55	11.43	11.50	11.40	-0.78%	139,821
Jan 10, 2025	11.65	11.65	11.51	11.59	11.49	-0.86%	318,256
Jan 8, 2025	11.94	11.94	11.58	11.69	11.59	-2.18%	500,457
Jan 7, 2025	12.02	12.09	11.89	11.95	11.85	-0.42%	239,682
Jan 6, 2025	11.97	12.02	11.92	12.00	11.90	0.67%	171,635
Jan 3, 2025	12.00	12.07	11.89	11.92	11.82	-0.42%	259,373
Jan 2, 2025	12.14	12.27	11.95	11.97	11.87	-1.40%	182,573
Dec 31, 2024	12.25	12.28	12.10	12.14	12.03	-0.49%	107,676
Dec 30, 2024	11.91	12.46	11.90	12.20	12.09	0.25%	231,592
Dec 27, 2024	12.31	12.31	12.15	12.17	11.97	-1.14%	99,613
Dec 26, 2024	12.30	12.37	12.21	12.31	12.10	0.16%	111,077
Dec 24, 2024	12.17	12.29	12.12	12.29	12.08	1.49%	75,164
Dec 23, 2024	12.15	12.23	12.10	12.11	11.91	-0.25%	170,819
Dec 20, 2024	11.92	12.27	11.92	12.14	11.94	1.17%	195,401
Dec 19, 2024	12.01	12.19	11.98	12.00	11.80	-0.50%	252,282
Dec 18, 2024	12.30	12.30	12.00	12.06	11.86	-1.07%	229,527
Dec 17, 2024	12.21	12.30	12.18	12.19	11.99	-0.89%	159,718
Dec 16, 2024	12.39	12.45	12.21	12.30	12.09	-0.73%	132,061
Dec 13, 2024	12.28	12.59	12.27	12.39	12.18	0.16%	260,153
Dec 12, 2024	12.50	12.54	12.37	12.37	12.07	-1.51%	134,087
Dec 11, 2024	12.44	12.59	12.39	12.56	12.25	1.45%	172,933
Dec 10, 2024	12.37	12.42	12.30	12.38	12.07	0.08%	185,379
Dec 9, 2024	12.17	12.40	12.15	12.37	12.07	1.81%	280,868
Dec 6, 2024	12.08	12.20	12.08	12.15	11.85	-0.08%	92,794
Dec 5, 2024	12.19	12.19	12.10	12.16	11.86	-0.33%	134,803
Dec 4, 2024	12.22	12.25	12.16	12.20	11.90	-	131,929
Dec 3, 2024	12.20	12.23	12.07	12.20	11.90	-0.33%	136,544
Dec 2, 2024	12.24	12.29	12.20	12.24	11.94	-	97,391
Nov 29, 2024	12.24	12.29	12.21	12.24	11.94	-0.16%	38,415
Nov 27, 2024	12.33	12.34	12.20	12.26	11.96	-0.57%	116,933
Nov 26, 2024	12.36	12.39	12.22	12.33	12.03	-	118,686
Nov 25, 2024	12.40	12.40	12.25	12.33	12.03	0.08%	137,187
Nov 22, 2024	12.20	12.40	12.20	12.32	12.02	0.98%	101,854
Nov 21, 2024	12.24	12.28	12.20	12.20	11.90	-0.08%	114,475
Nov 20, 2024	12.17	12.23	12.06	12.21	11.91	0.58%	169,108
Nov 19, 2024	11.89	12.14	11.87	12.14	11.84	1.76%	83,673
Nov 18, 2024	11.90	12.05	11.87	11.93	11.64	-0.17%	150,354
Nov 15, 2024	12.00	12.04	11.89	11.95	11.66	-0.91%	134,575
Nov 14, 2024	12.17	12.17	12.04	12.06	11.76	-0.99%	109,899
Nov 13, 2024	12.20	12.28	12.16	12.18	11.88	-0.73%	106,037
Nov 12, 2024	12.32	12.35	12.19	12.27	11.87	-0.65%	194,223
Nov 11, 2024	12.22	12.37	12.16	12.35	11.95	0.98%	120,739
Nov 8, 2024	12.14	12.24	12.13	12.23	11.83	0.41%	69,475
Nov 7, 2024	12.10	12.18	12.04	12.18	11.78	0.83%	149,609
Nov 6, 2024	12.03	12.10	11.98	12.08	11.69	0.92%	165,193
Nov 5, 2024	11.87	11.97	11.86	11.97	11.58	1.10%	73,001
Nov 4, 2024	11.90	11.97	11.80	11.84	11.45	-0.25%	84,759
Nov 1, 2024	11.86	11.91	11.74	11.87	11.48	0.68%	183,810
Oct 31, 2024	11.93	12.02	11.78	11.79	11.41	-1.50%	157,983
Oct 30, 2024	11.88	12.03	11.87	11.97	11.58	0.76%	126,150
Oct 29, 2024	12.03	12.11	11.85	11.88	11.49	-1.74%	182,712
Oct 28, 2024	12.14	12.15	12.02	12.09	11.70	0.17%	128,957
Oct 25, 2024	12.13	12.19	12.06	12.07	11.68	0.17%	109,016
Oct 24, 2024	12.07	12.13	12.05	12.05	11.66	-0.33%	81,180
Oct 23, 2024	12.21	12.21	12.03	12.09	11.70	-1.06%	164,051
Oct 22, 2024	12.17	12.27	12.10	12.22	11.82	0.83%	176,027
Oct 21, 2024	12.09	12.16	12.05	12.12	11.73	0.21%	97,213
Oct 18, 2024	12.12	12.17	12.06	12.10	11.70	-0.12%	91,820
Oct 17, 2024	12.30	12.34	12.08	12.11	11.72	-1.22%	122,031
Oct 16, 2024	12.08	12.38	12.04	12.26	11.86	2.42%	186,712
Oct 15, 2024	12.26	12.31	11.95	11.97	11.58	-2.52%	151,994
Oct 14, 2024	12.35	12.35	12.22	12.28	11.78	-0.24%	133,538
Oct 11, 2024	12.26	12.34	12.26	12.31	11.81	0.82%	139,143
Oct 10, 2024	12.22	12.24	12.11	12.21	11.71	0.58%	144,719
Oct 9, 2024	12.17	12.20	12.11	12.14	11.65	0.50%	111,168
Oct 8, 2024	12.14	12.19	12.05	12.08	11.59	0.33%	168,512
Oct 7, 2024	12.08	12.35	12.01	12.04	11.55	0.17%	341,356
Oct 4, 2024	11.93	12.15	11.92	12.02	11.53	1.18%	232,116
Oct 3, 2024	11.88	11.96	11.82	11.88	11.40	-0.92%	207,512
Oct 2, 2024	11.84	11.99	11.71	11.99	11.50	0.59%	175,307
Oct 1, 2024	11.93	11.95	11.78	11.92	11.44	-0.08%	127,744
Sep 30, 2024	11.86	11.97	11.77	11.93	11.45	0.59%	156,649
Sep 27, 2024	11.90	11.95	11.82	11.86	11.38	-0.67%	177,177