CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.92	12.27	11.92	12.14	12.14	1.17%	195,401
Dec 19, 2024	12.01	12.19	11.98	12.00	12.00	-0.50%	252,282
Dec 18, 2024	12.30	12.30	12.00	12.06	12.06	-1.07%	229,527
Dec 17, 2024	12.21	12.30	12.18	12.19	12.19	-0.89%	159,718
Dec 16, 2024	12.39	12.45	12.21	12.30	12.30	-0.73%	132,061
Dec 13, 2024	12.28	12.59	12.27	12.39	12.39	0.16%	260,153
Dec 12, 2024	12.50	12.54	12.37	12.37	12.27	-1.51%	134,087
Dec 11, 2024	12.44	12.59	12.39	12.56	12.46	1.45%	172,933
Dec 10, 2024	12.37	12.42	12.30	12.38	12.28	0.08%	185,379
Dec 9, 2024	12.17	12.40	12.15	12.37	12.27	1.81%	280,868
Dec 6, 2024	12.08	12.20	12.08	12.15	12.05	-0.08%	92,794
Dec 5, 2024	12.19	12.19	12.10	12.16	12.06	-0.33%	134,803
Dec 4, 2024	12.22	12.25	12.16	12.20	12.10	-	131,929
Dec 3, 2024	12.20	12.23	12.07	12.20	12.10	-0.33%	136,544
Dec 2, 2024	12.24	12.29	12.20	12.24	12.14	-	97,391
Nov 29, 2024	12.24	12.29	12.21	12.24	12.14	-0.16%	38,415
Nov 27, 2024	12.33	12.34	12.20	12.26	12.16	-0.57%	116,933
Nov 26, 2024	12.36	12.39	12.22	12.33	12.23	-	118,686
Nov 25, 2024	12.40	12.40	12.25	12.33	12.23	0.08%	137,187
Nov 22, 2024	12.20	12.40	12.20	12.32	12.22	0.98%	101,854
Nov 21, 2024	12.24	12.28	12.20	12.20	12.10	-0.08%	114,475
Nov 20, 2024	12.17	12.23	12.06	12.21	12.11	0.58%	169,108
Nov 19, 2024	11.89	12.14	11.87	12.14	12.04	1.76%	83,673
Nov 18, 2024	11.90	12.05	11.87	11.93	11.83	-0.17%	150,354
Nov 15, 2024	12.00	12.04	11.89	11.95	11.85	-0.91%	134,575
Nov 14, 2024	12.17	12.17	12.04	12.06	11.96	-0.99%	109,899
Nov 13, 2024	12.20	12.28	12.16	12.18	12.08	-0.73%	106,037
Nov 12, 2024	12.32	12.35	12.19	12.27	12.07	-0.65%	194,223
Nov 11, 2024	12.22	12.37	12.16	12.35	12.15	0.98%	120,739
Nov 8, 2024	12.14	12.24	12.13	12.23	12.03	0.41%	69,475
Nov 7, 2024	12.10	12.18	12.04	12.18	11.98	0.83%	149,609
Nov 6, 2024	12.03	12.10	11.98	12.08	11.89	0.92%	165,193
Nov 5, 2024	11.87	11.97	11.86	11.97	11.78	1.10%	73,001
Nov 4, 2024	11.90	11.97	11.80	11.84	11.65	-0.25%	84,759
Nov 1, 2024	11.86	11.91	11.74	11.87	11.68	0.68%	183,810
Oct 31, 2024	11.93	12.02	11.78	11.79	11.60	-1.50%	157,983
Oct 30, 2024	11.88	12.03	11.87	11.97	11.78	0.76%	126,150
Oct 29, 2024	12.03	12.11	11.85	11.88	11.69	-1.74%	182,712
Oct 28, 2024	12.14	12.15	12.02	12.09	11.90	0.17%	128,957
Oct 25, 2024	12.13	12.19	12.06	12.07	11.88	0.17%	109,016
Oct 24, 2024	12.07	12.13	12.05	12.05	11.86	-0.33%	81,180
Oct 23, 2024	12.21	12.21	12.03	12.09	11.90	-1.06%	164,051
Oct 22, 2024	12.17	12.27	12.10	12.22	12.02	0.83%	176,027
Oct 21, 2024	12.09	12.16	12.05	12.12	11.93	0.21%	97,213
Oct 18, 2024	12.12	12.17	12.06	12.10	11.90	-0.12%	91,820
Oct 17, 2024	12.30	12.34	12.08	12.11	11.92	-1.22%	122,031
Oct 16, 2024	12.08	12.38	12.04	12.26	12.06	2.42%	186,712
Oct 15, 2024	12.26	12.31	11.95	11.97	11.78	-2.52%	151,994
Oct 14, 2024	12.35	12.35	12.22	12.28	11.98	-0.24%	133,538
Oct 11, 2024	12.26	12.34	12.26	12.31	12.01	0.82%	139,143
Oct 10, 2024	12.22	12.24	12.11	12.21	11.91	0.58%	144,719
Oct 9, 2024	12.17	12.20	12.11	12.14	11.85	0.50%	111,168
Oct 8, 2024	12.14	12.19	12.05	12.08	11.79	0.33%	168,512
Oct 7, 2024	12.08	12.35	12.01	12.04	11.75	0.17%	341,356
Oct 4, 2024	11.93	12.15	11.92	12.02	11.73	1.18%	232,116
Oct 3, 2024	11.88	11.96	11.82	11.88	11.59	-0.92%	207,512
Oct 2, 2024	11.84	11.99	11.71	11.99	11.70	0.59%	175,307
Oct 1, 2024	11.93	11.95	11.78	11.92	11.63	-0.08%	127,744
Sep 30, 2024	11.86	11.97	11.77	11.93	11.64	0.59%	156,649
Sep 27, 2024	11.90	11.95	11.82	11.86	11.57	-0.67%	177,177
Sep 26, 2024	11.95	11.97	11.84	11.94	11.65	-0.08%	149,836
Sep 25, 2024	12.00	12.00	11.84	11.95	11.66	-0.33%	129,049
Sep 24, 2024	11.91	12.01	11.79	11.99	11.70	-	136,118
Sep 23, 2024	11.92	11.99	11.88	11.99	11.70	0.59%	131,565
Sep 20, 2024	11.95	11.99	11.88	11.92	11.63	-0.75%	126,445
Sep 19, 2024	11.97	12.03	11.94	12.01	11.72	0.50%	178,307
Sep 18, 2024	11.89	12.00	11.82	11.95	11.66	0.93%	248,538
Sep 17, 2024	11.69	11.84	11.66	11.84	11.55	2.11%	141,740
Sep 16, 2024	11.57	11.62	11.50	11.60	11.31	0.22%	142,593
Sep 13, 2024	11.58	11.65	11.54	11.57	11.29	-1.20%	125,711
Sep 12, 2024	11.70	11.84	11.64	11.71	11.33	0.60%	184,377
Sep 11, 2024	11.60	11.67	11.58	11.64	11.26	-	96,265
Sep 10, 2024	11.59	11.65	11.58	11.64	11.26	0.26%	98,339
Sep 9, 2024	11.52	11.62	11.46	11.61	11.23	1.09%	118,357
Sep 6, 2024	11.57	11.62	11.46	11.49	11.11	-0.82%	115,952
Sep 5, 2024	11.44	11.59	11.44	11.58	11.20	0.52%	110,037
Sep 4, 2024	11.50	11.55	11.46	11.52	11.14	0.17%	132,621
Sep 3, 2024	11.64	11.65	11.42	11.50	11.13	-0.86%	180,047
Aug 30, 2024	11.58	11.63	11.56	11.60	11.22	0.43%	99,728
Aug 29, 2024	11.56	11.61	11.46	11.55	11.17	0.61%	127,689
Aug 28, 2024	11.60	11.65	11.45	11.48	11.11	-1.03%	123,707
Aug 27, 2024	11.77	11.77	11.57	11.60	11.22	-0.51%	151,909
Aug 26, 2024	11.73	11.80	11.62	11.66	11.28	-0.34%	138,006
Aug 23, 2024	11.57	11.71	11.50	11.70	11.32	1.83%	164,965
Aug 22, 2024	11.64	11.64	11.45	11.49	11.12	-0.86%	170,618
Aug 21, 2024	11.62	11.64	11.55	11.59	11.21	-	104,082
Aug 20, 2024	11.65	11.68	11.57	11.59	11.21	-0.77%	78,449
Aug 19, 2024	11.65	11.68	11.56	11.68	11.30	0.43%	102,654
Aug 16, 2024	11.60	11.69	11.51	11.63	11.25	0.69%	168,764
Aug 15, 2024	11.49	11.55	11.46	11.55	11.17	0.65%	122,113
Aug 14, 2024	11.43	11.48	11.39	11.48	11.10	0.04%	51,986
Aug 13, 2024	11.35	11.49	11.27	11.47	11.10	1.41%	222,247
Aug 12, 2024	11.28	11.31	11.18	11.31	10.94	0.35%	117,087
Aug 9, 2024	11.32	11.37	11.23	11.27	10.90	-1.23%	159,396
Aug 8, 2024	11.31	11.43	11.31	11.41	10.94	0.88%	125,732
Aug 7, 2024	11.33	11.37	11.28	11.31	10.85	0.53%	132,084
Aug 6, 2024	11.14	11.32	11.10	11.25	10.79	1.12%	165,736
Aug 5, 2024	10.88	11.16	10.84	11.13	10.67	-0.58%	450,931
Aug 2, 2024	11.26	11.26	11.15	11.19	10.73	-1.32%	150,286
Aug 1, 2024	11.40	11.40	11.27	11.34	10.87	-0.44%	131,849