CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.37	12.43	11.68	11.94	11.94	-2.93%	487,343
Sep 24, 2026	12.45	12.50	12.16	12.30	12.30	-0.81%	166,425
Sep 23, 2026	12.64	12.64	12.38	12.40	12.40	-2.05%	133,182
Sep 22, 2026	12.65	12.80	12.64	12.66	12.66	-0.08%	137,532
Sep 21, 2026	12.63	12.74	12.55	12.67	12.67	1.77%	223,229
Sep 18, 2026	12.47	12.59	12.25	12.45	12.45	0.24%	152,712
Sep 17, 2026	12.29	12.44	12.29	12.42	12.42	2.48%	143,966
Sep 16, 2026	12.19	12.25	12.03	12.12	12.12	0.83%	141,291
Sep 15, 2026	12.15	12.20	12.00	12.02	12.02	-1.64%	172,383
Sep 14, 2026	12.40	12.40	12.20	12.22	12.22	-1.93%	216,357
Sep 11, 2026	12.72	12.75	12.53	12.56	12.46	-0.04%	126,249
Sep 10, 2026	12.65	12.72	12.51	12.57	12.46	-1.22%	100,594
Sep 9, 2026	12.86	12.94	12.69	12.72	12.62	-1.09%	143,752
Sep 8, 2026	12.88	12.92	12.78	12.86	12.76	0.08%	168,311
Sep 4, 2026	12.78	12.85	12.71	12.85	12.75	1.02%	72,039
Sep 3, 2026	12.70	12.76	12.56	12.72	12.62	0.36%	166,452
Sep 2, 2026	12.76	12.76	12.63	12.68	12.57	0.04%	99,037
Sep 1, 2026	12.77	12.79	12.63	12.67	12.57	-1.71%	137,632
Aug 31, 2026	13.04	13.04	12.79	12.89	12.79	-1.07%	206,195
Aug 28, 2026	13.15	13.15	12.94	13.03	12.93	-0.38%	88,202
Aug 27, 2026	13.11	13.21	12.99	13.08	12.98	0.54%	87,778
Aug 26, 2026	13.04	13.05	12.96	13.01	12.91	0.39%	77,393
Aug 25, 2026	12.96	13.01	12.91	12.96	12.86	0.47%	92,082
Aug 24, 2026	13.00	13.00	12.90	12.90	12.80	-1.00%	97,672
Aug 21, 2026	13.19	13.19	12.99	13.03	12.93	-0.08%	241,475
Aug 20, 2026	13.13	13.20	12.90	13.04	12.94	-0.80%	143,913
Aug 19, 2026	13.34	13.35	13.08	13.15	13.04	-1.39%	140,723
Aug 18, 2026	13.40	13.40	13.27	13.33	13.22	-0.82%	155,534
Aug 17, 2026	13.53	13.54	13.44	13.44	13.33	-0.52%	85,615
Aug 14, 2026	13.44	13.53	13.44	13.51	13.40	0.75%	169,243
Aug 13, 2026	13.55	13.64	13.50	13.51	13.30	-0.07%	140,035
Aug 12, 2026	13.38	13.55	13.38	13.52	13.31	1.43%	103,895
Aug 11, 2026	13.32	13.37	13.28	13.33	13.13	0.38%	122,438
Aug 10, 2026	13.18	13.33	13.13	13.28	13.08	1.07%	188,791
Aug 7, 2026	13.03	13.15	13.02	13.14	12.94	1.62%	136,849
Aug 6, 2026	12.87	12.98	12.82	12.93	12.73	-	124,935
Aug 5, 2026	12.97	13.05	12.83	12.93	12.73	-0.23%	195,001
Aug 4, 2026	12.80	12.97	12.78	12.96	12.76	1.65%	199,134
Aug 3, 2026	12.55	12.81	12.49	12.75	12.55	1.59%	165,501
Jul 31, 2026	12.50	12.61	12.42	12.55	12.36	0.97%	251,985
Jul 30, 2026	12.22	12.46	12.22	12.43	12.24	2.14%	169,335
Jul 29, 2026	12.46	12.52	12.12	12.17	11.98	-2.64%	361,679
Jul 28, 2026	12.64	12.77	12.32	12.50	12.31	-1.50%	204,951
Jul 27, 2026	12.82	12.99	12.59	12.69	12.50	-0.70%	194,699
Jul 24, 2026	12.94	13.08	12.74	12.78	12.58	-1.84%	199,696
Jul 23, 2026	13.14	13.17	12.97	13.02	12.82	-1.29%	246,746
Jul 22, 2026	13.18	13.37	13.14	13.19	12.99	-0.08%	187,947
Jul 21, 2026	13.21	13.34	13.12	13.20	13.00	0.84%	294,048
Jul 20, 2026	13.08	13.20	13.04	13.09	12.89	0.38%	182,097
Jul 17, 2026	13.10	13.18	12.93	13.04	12.84	-1.58%	241,346