CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.78	12.85	12.71	12.85	12.85	1.02%	72,037
Sep 3, 2026	12.70	12.76	12.56	12.72	12.72	0.36%	166,431
Sep 2, 2026	12.76	12.76	12.63	12.68	12.68	0.04%	99,036
Sep 1, 2026	12.77	12.79	12.63	12.67	12.67	-1.71%	137,531
Aug 31, 2026	13.04	13.04	12.79	12.89	12.89	-1.07%	206,194
Aug 28, 2026	13.15	13.15	12.94	13.03	13.03	-0.38%	88,201
Aug 27, 2026	13.11	13.21	12.99	13.08	13.08	0.54%	87,778
Aug 26, 2026	13.04	13.05	12.96	13.01	13.01	0.39%	77,375
Aug 25, 2026	12.96	13.01	12.91	12.96	12.96	0.47%	92,080
Aug 24, 2026	13.00	13.00	12.90	12.90	12.90	-1.00%	97,471
Aug 21, 2026	13.19	13.19	12.99	13.03	13.03	-0.08%	241,475
Aug 20, 2026	13.13	13.20	12.90	13.04	13.04	-0.80%	143,913
Aug 19, 2026	13.34	13.35	13.08	13.15	13.15	-1.39%	140,723
Aug 18, 2026	13.40	13.40	13.27	13.33	13.33	-0.82%	155,534
Aug 17, 2026	13.53	13.54	13.44	13.44	13.44	-0.52%	85,615
Aug 14, 2026	13.44	13.53	13.44	13.51	13.51	0.75%	169,243
Aug 13, 2026	13.55	13.64	13.50	13.51	13.41	-0.07%	140,035
Aug 12, 2026	13.38	13.55	13.38	13.52	13.42	1.43%	103,895
Aug 11, 2026	13.32	13.37	13.28	13.33	13.23	0.38%	122,438
Aug 10, 2026	13.18	13.33	13.13	13.28	13.18	1.07%	188,791
Aug 7, 2026	13.03	13.15	13.02	13.14	13.04	1.62%	136,849
Aug 6, 2026	12.87	12.98	12.82	12.93	12.83	-	124,935
Aug 5, 2026	12.97	13.05	12.83	12.93	12.83	-0.23%	195,001
Aug 4, 2026	12.80	12.97	12.78	12.96	12.86	1.65%	199,134
Aug 3, 2026	12.55	12.81	12.49	12.75	12.66	1.59%	165,501
Jul 31, 2026	12.50	12.61	12.42	12.55	12.46	0.97%	251,985
Jul 30, 2026	12.22	12.46	12.22	12.43	12.34	2.14%	169,335
Jul 29, 2026	12.46	12.52	12.12	12.17	12.08	-2.64%	361,679
Jul 28, 2026	12.64	12.77	12.32	12.50	12.41	-1.50%	204,951
Jul 27, 2026	12.82	12.99	12.59	12.69	12.60	-0.70%	194,699
Jul 24, 2026	12.94	13.08	12.74	12.78	12.69	-1.84%	199,696
Jul 23, 2026	13.14	13.17	12.97	13.02	12.92	-1.29%	246,746
Jul 22, 2026	13.18	13.37	13.14	13.19	13.09	-0.08%	187,947
Jul 21, 2026	13.21	13.34	13.12	13.20	13.10	0.84%	294,048
Jul 20, 2026	13.08	13.20	13.04	13.09	12.99	0.38%	182,097
Jul 17, 2026	13.10	13.18	12.93	13.04	12.94	-1.58%	241,346
Jul 16, 2026	13.47	13.53	13.21	13.25	13.15	-2.00%	121,061
Jul 15, 2026	13.71	13.71	13.44	13.52	13.42	-0.59%	168,842
Jul 14, 2026	13.58	13.70	13.50	13.60	13.50	0.15%	138,515
Jul 13, 2026	13.67	13.80	13.60	13.68	13.48	-0.51%	200,994
Jul 10, 2026	13.68	13.91	13.67	13.75	13.55	0.81%	173,309
Jul 9, 2026	13.58	13.67	13.48	13.64	13.44	1.41%	218,503
Jul 8, 2026	13.44	13.46	13.31	13.45	13.25	-	138,741
Jul 7, 2026	13.48	13.57	13.38	13.45	13.25	-0.37%	111,396
Jul 6, 2026	13.51	13.63	13.47	13.50	13.30	0.45%	103,948
Jul 2, 2026	13.49	13.62	13.33	13.44	13.24	-0.30%	175,058
Jul 1, 2026	13.58	13.60	13.41	13.48	13.28	-1.03%	178,344
Jun 30, 2026	13.49	13.62	13.41	13.62	13.42	1.57%	136,469
Jun 29, 2026	13.26	13.43	13.16	13.41	13.21	1.90%	122,856
Jun 26, 2026	13.21	13.26	13.12	13.16	12.97	-1.28%	79,926