Chengxin Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.01	52.77	46.01	51.46	-	-1.27%	29,856,467
Apr 27, 2026	51.01	53.36	50.93	52.12	52.12	2.34%	63,561,330
Apr 24, 2026	46.01	50.93	46.01	50.93	50.93	10.00%	65,004,470
Apr 23, 2026	48.47	48.47	45.40	46.30	46.30	-3.54%	48,282,370
Apr 22, 2026	47.94	49.43	47.40	48.00	48.00	-0.93%	45,181,600
Apr 21, 2026	49.70	50.15	48.38	48.45	48.45	-2.52%	56,812,020
Apr 20, 2026	50.13	50.83	49.04	49.70	49.70	-1.19%	49,189,500
Apr 17, 2026	49.58	51.47	49.30	50.30	50.30	1.00%	76,055,480
Apr 16, 2026	47.74	50.90	47.13	49.80	49.80	7.63%	86,705,900
Apr 15, 2026	47.97	48.00	45.40	46.27	46.27	-4.56%	69,517,810
Apr 14, 2026	46.01	48.57	45.32	48.48	48.48	8.07%	94,375,680
Apr 13, 2026	41.99	44.86	41.99	44.86	44.86	10.00%	69,691,650
Apr 10, 2026	39.20	41.00	38.97	40.78	40.78	4.56%	61,698,340
Apr 9, 2026	40.05	40.60	38.33	39.00	39.00	-1.37%	43,665,228
Apr 8, 2026	38.69	39.70	38.13	39.54	39.54	1.91%	48,264,010
Apr 7, 2026	39.36	39.50	37.73	38.80	38.80	-0.49%	30,726,940
Apr 3, 2026	39.69	40.15	37.54	38.99	38.99	-1.76%	41,520,270
Apr 2, 2026	39.12	41.11	38.89	39.69	39.69	0.66%	49,336,430
Apr 1, 2026	40.20	40.77	38.41	39.43	39.43	-1.67%	43,543,690
Mar 31, 2026	41.33	41.89	39.70	40.10	40.10	-4.71%	57,528,694
Mar 30, 2026	43.00	44.00	41.58	42.08	42.08	-0.36%	79,642,850
Mar 27, 2026	38.50	42.23	38.22	42.23	42.23	10.00%	55,738,411
Mar 26, 2026	35.81	38.87	35.70	38.39	38.39	6.20%	67,145,170
Mar 25, 2026	36.60	36.84	35.06	36.15	36.15	0.56%	48,491,796
Mar 24, 2026	36.00	36.45	34.01	35.95	35.95	1.41%	42,265,875
Mar 23, 2026	33.93	36.70	33.58	35.45	35.45	0.80%	52,761,440
Mar 20, 2026	35.66	36.99	34.88	35.17	35.17	-0.96%	46,869,880
Mar 19, 2026	37.19	37.48	35.01	35.51	35.51	-6.63%	50,899,960
Mar 18, 2026	38.63	38.97	36.82	38.03	38.03	-1.60%	34,130,880
Mar 17, 2026	38.92	39.87	37.70	38.65	38.65	-0.97%	26,518,210
Mar 16, 2026	39.97	40.98	37.53	39.03	39.03	-3.32%	41,230,722
Mar 13, 2026	40.10	42.20	40.03	40.37	40.37	1.15%	39,561,060
Mar 12, 2026	41.10	41.28	39.09	39.91	39.91	-3.11%	35,095,260
Mar 11, 2026	39.73	41.63	39.38	41.19	41.19	2.08%	40,810,290
Mar 10, 2026	40.25	41.10	39.82	40.35	40.35	1.77%	25,911,850
Mar 9, 2026	37.77	40.08	37.13	39.65	39.65	1.10%	32,727,780
Mar 6, 2026	39.75	40.18	39.00	39.22	39.22	-1.53%	23,001,699
Mar 5, 2026	40.60	41.39	39.00	39.83	39.83	0.40%	32,077,962
Mar 4, 2026	38.90	40.68	38.50	39.67	39.67	0.71%	28,172,850
Mar 3, 2026	39.97	41.29	39.15	39.39	39.39	-3.29%	49,170,300
Mar 2, 2026	42.14	42.34	39.52	40.73	40.73	-4.41%	50,641,760
Feb 27, 2026	41.00	42.98	41.00	42.61	42.61	0.83%	51,666,500
Feb 26, 2026	45.50	46.00	41.80	42.26	42.26	-6.50%	100,297,900
Feb 25, 2026	42.37	46.18	41.34	45.20	45.20	7.67%	72,199,070
Feb 24, 2026	40.97	42.00	40.38	41.98	41.98	7.20%	52,555,330
Feb 13, 2026	37.58	40.02	37.51	39.16	39.16	0.80%	42,579,950
Feb 12, 2026	37.40	39.17	37.01	38.85	38.85	3.82%	49,555,660
Feb 11, 2026	35.41	37.50	35.30	37.42	37.42	5.20%	47,705,260
Feb 10, 2026	36.15	36.15	34.41	35.57	35.57	-2.15%	36,885,640
Feb 9, 2026	36.90	37.33	36.00	36.35	36.35	-0.22%	34,176,090
Feb 6, 2026	33.42	36.95	32.83	36.43	36.43	6.80%	54,380,870
Feb 5, 2026	35.40	36.29	33.67	34.11	34.11	-5.64%	38,947,750
Feb 4, 2026	36.55	36.72	35.60	36.15	36.15	-0.50%	29,674,440
Feb 3, 2026	36.30	36.60	35.48	36.33	36.33	3.92%	41,171,080
Feb 2, 2026	34.48	36.80	34.47	34.96	34.96	-1.66%	42,844,720
Jan 30, 2026	36.85	36.92	34.02	35.55	35.55	-5.95%	63,787,180
Jan 29, 2026	38.00	38.85	37.36	37.80	37.80	-3.32%	52,903,644
Jan 28, 2026	39.00	39.88	37.81	39.10	39.10	-0.84%	53,039,550
Jan 27, 2026	40.11	41.40	37.61	39.43	39.43	-1.67%	61,066,740
Jan 26, 2026	42.16	42.80	39.00	40.10	40.10	-4.23%	80,570,620
Jan 23, 2026	39.15	41.99	38.71	41.87	41.87	7.00%	82,640,550
Jan 22, 2026	37.49	39.80	37.23	39.13	39.13	4.82%	102,507,620
Jan 21, 2026	33.61	37.33	33.61	37.33	37.33	9.99%	73,188,310
Jan 20, 2026	34.02	34.98	33.01	33.94	33.94	1.16%	60,374,790
Jan 19, 2026	33.14	34.29	33.06	33.55	33.55	1.27%	44,452,850
Jan 16, 2026	35.13	35.53	33.00	33.13	33.13	-5.56%	66,049,260
Jan 15, 2026	34.60	36.62	34.53	35.08	35.08	-0.37%	62,298,550
Jan 14, 2026	36.80	37.96	34.86	35.21	35.21	-6.13%	90,614,130
Jan 13, 2026	37.63	40.00	36.90	37.51	37.51	1.11%	92,620,500
Jan 12, 2026	36.36	37.45	36.10	37.10	37.10	5.37%	69,045,220
Jan 9, 2026	35.20	36.49	35.03	35.21	35.21	-1.81%	56,325,470
Jan 8, 2026	36.66	38.19	35.02	35.86	35.86	-2.08%	65,920,420
Jan 7, 2026	37.61	38.56	36.29	36.62	36.62	-1.19%	66,887,651
Jan 6, 2026	37.55	37.89	36.20	37.06	37.06	1.26%	79,309,214
Jan 5, 2026	34.51	36.96	33.98	36.60	36.60	6.30%	79,165,535
Dec 31, 2025	33.66	36.15	33.66	34.43	34.43	3.08%	77,757,020
Dec 30, 2025	32.01	33.91	31.67	33.40	33.40	1.12%	50,211,820
Dec 29, 2025	35.24	35.60	32.98	33.03	33.03	-6.19%	72,679,530
Dec 26, 2025	36.00	36.55	34.49	35.21	35.21	2.65%	83,328,560
Dec 25, 2025	34.01	34.95	33.78	34.30	34.30	-3.84%	67,253,160
Dec 24, 2025	35.45	36.71	34.75	35.67	35.67	-0.70%	83,885,030
Dec 23, 2025	33.80	36.97	33.42	35.92	35.92	4.78%	108,142,100
Dec 22, 2025	33.63	35.14	32.95	34.28	34.28	2.94%	109,238,400
Dec 19, 2025	32.14	33.78	31.03	33.30	33.30	4.19%	90,337,880
Dec 18, 2025	32.44	33.47	31.69	31.96	31.96	-1.11%	85,234,680
Dec 17, 2025	30.99	32.32	30.33	32.32	32.32	10.01%	76,521,360
Dec 16, 2025	29.51	30.00	28.54	29.38	29.38	-0.54%	49,835,230
Dec 15, 2025	29.81	31.01	29.00	29.54	29.54	-1.50%	66,003,440
Dec 12, 2025	33.43	33.68	29.57	29.99	29.99	-6.19%	92,021,380
Dec 11, 2025	32.51	33.32	31.93	31.97	31.97	-1.11%	62,354,990
Dec 10, 2025	31.16	33.50	30.16	32.33	32.33	5.97%	76,675,180
Dec 9, 2025	30.88	31.50	30.32	30.51	30.51	-2.21%	39,635,150
Dec 8, 2025	29.60	31.83	29.41	31.20	31.20	5.41%	60,151,500
Dec 5, 2025	30.04	30.50	29.36	29.60	29.60	-2.31%	45,427,850
Dec 4, 2025	30.54	31.38	30.22	30.30	30.30	-2.48%	38,297,440
Dec 3, 2025	32.73	32.90	30.76	31.07	31.07	-5.04%	59,408,170
Dec 2, 2025	33.69	34.25	32.54	32.72	32.72	-3.48%	51,999,976
Dec 1, 2025	36.00	36.20	33.66	33.90	33.90	-3.86%	80,409,970
Nov 28, 2025	33.10	35.99	32.89	35.26	35.26	7.17%	82,158,470
Nov 27, 2025	33.01	33.75	32.30	32.90	32.90	-1.47%	76,200,600