China Graphite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	350,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	50,000
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	350,000
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	840,000
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	480,000
Apr 17, 2026	0.31	0.32	0.31	0.31	0.31	-	60,000
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	790,000
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	240,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	320,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	140,000
Apr 10, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	300,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	40,000
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-	180,000
Apr 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	260,000
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	770,000
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	380,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	190,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	190,000
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	250,000
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	1,330,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	330,000
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	480,000
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	780,000
Mar 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	210,000
Mar 16, 2026	0.35	0.36	0.35	0.35	0.35	2.99%	830,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,000
Mar 12, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	270,000
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	300,000
Mar 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	280,000
Mar 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	300,000
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	-	300,000
Mar 5, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	80,000
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	-	550,000
Mar 3, 2026	0.33	0.34	0.33	0.34	0.34	-	430,000
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	90,000
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	330,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	240,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	80,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	730,000
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	140,000
Feb 20, 2026	0.32	0.35	0.32	0.34	0.34	4.62%	210,000
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	70,000
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-	150,000
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	630,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	160,000
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	-	160,000
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	-	1,180,000
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	170,000
Feb 5, 2026	0.34	0.35	0.34	0.34	0.34	-	340,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	40,000
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	810,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	440,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	960,000
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	980,000
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	710,000
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-	160,000
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	910,000
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	590,000
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	870,000
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	940,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	240,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	490,000
Jan 16, 2026	0.36	0.36	0.35	0.36	0.36	-	900,000
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	-	350,000
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	-	270,000
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	170,000
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,810,000
Jan 9, 2026	0.36	0.37	0.36	0.36	0.36	-	320,000
Jan 8, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	829,200
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	340,000
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	-	300,000
Jan 5, 2026	0.35	0.37	0.35	0.36	0.36	-1.37%	890,000
Jan 2, 2026	0.37	0.37	0.36	0.37	0.37	-	680,000
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	5.80%	640,000
Dec 30, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	390,000
Dec 29, 2025	0.35	0.36	0.35	0.35	0.35	-	330,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	-	160,000
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	230,000
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	410,000
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	500,000
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	120,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	60,000
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	-	290,000
Dec 11, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	300,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	160,000
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	290,000
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	380,000
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	130,000
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	340,000
Dec 2, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	680,000
Dec 1, 2025	0.37	0.37	0.36	0.37	0.37	-	290,000
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-	30,000