Chengtun Mining Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.93	14.16	12.93	13.93	13.93	7.73%	323,488,400
Dec 4, 2025	12.90	13.68	12.82	12.93	12.93	2.70%	254,364,900
Dec 3, 2025	12.36	12.86	12.20	12.59	12.54	1.04%	153,089,600
Dec 2, 2025	12.35	12.68	12.26	12.46	12.41	-0.95%	100,591,000
Dec 1, 2025	12.95	13.10	12.38	12.58	12.53	1.94%	208,039,400
Nov 28, 2025	11.70	12.50	11.70	12.34	12.29	5.29%	170,131,500
Nov 27, 2025	11.99	12.27	11.66	11.72	11.67	-0.85%	129,597,900
Nov 26, 2025	12.10	12.13	11.76	11.82	11.77	-1.91%	116,140,400
Nov 25, 2025	11.45	12.26	11.35	12.05	12.00	7.59%	174,314,100
Nov 24, 2025	11.45	11.51	10.99	11.20	11.16	-0.27%	135,895,200
Nov 21, 2025	11.94	11.99	11.21	11.23	11.19	-9.14%	223,777,600
Nov 20, 2025	12.40	12.80	12.32	12.36	12.31	-0.72%	160,708,700
Nov 19, 2025	12.30	12.66	12.16	12.45	12.40	0.89%	163,566,200
Nov 18, 2025	12.76	12.86	12.19	12.34	12.29	-4.42%	224,073,900
Nov 17, 2025	12.26	13.15	12.26	12.91	12.86	3.45%	278,876,400
Nov 14, 2025	12.16	12.87	12.16	12.48	12.43	2.21%	349,830,900
Nov 13, 2025	11.50	12.21	11.47	12.21	12.16	10.00%	252,116,800
Nov 12, 2025	11.06	11.32	10.75	11.10	11.06	0.63%	111,451,400
Nov 11, 2025	11.30	11.39	10.98	11.03	10.99	-1.61%	94,831,950
Nov 10, 2025	11.46	11.50	11.00	11.21	11.17	-0.71%	136,250,600
Nov 7, 2025	10.91	11.50	10.90	11.29	11.25	3.86%	200,221,100
Nov 6, 2025	10.34	11.05	10.30	10.87	10.83	5.13%	162,998,400
Nov 5, 2025	10.05	10.48	9.91	10.34	10.30	0.39%	148,062,200
Nov 4, 2025	10.52	10.66	10.23	10.30	10.26	-3.38%	113,817,500
Nov 3, 2025	11.13	11.13	10.21	10.66	10.62	-4.31%	192,730,000
Oct 31, 2025	11.33	11.56	11.11	11.14	11.10	-2.02%	142,681,500
Oct 30, 2025	11.28	11.88	11.23	11.37	11.32	1.34%	271,864,300
Oct 29, 2025	10.66	11.30	10.60	11.22	11.18	6.35%	235,974,700
Oct 28, 2025	10.67	10.84	10.46	10.55	10.51	-2.04%	143,276,600
Oct 27, 2025	10.67	11.03	10.66	10.77	10.73	2.67%	168,541,100
Oct 24, 2025	10.66	10.71	10.29	10.49	10.45	0.67%	154,506,700
Oct 23, 2025	10.48	10.48	10.06	10.42	10.38	-0.57%	110,937,900
Oct 22, 2025	9.98	10.53	9.90	10.48	10.44	0.96%	141,821,900
Oct 21, 2025	10.35	10.48	10.19	10.38	10.34	1.96%	120,411,400
Oct 20, 2025	10.40	10.50	10.05	10.18	10.14	-2.58%	169,653,600
Oct 17, 2025	10.99	11.22	10.44	10.45	10.41	-2.79%	219,990,000
Oct 16, 2025	11.26	11.26	10.63	10.75	10.71	-4.53%	271,504,100
Oct 15, 2025	11.00	11.46	10.66	11.26	11.22	8.06%	409,860,500
Oct 14, 2025	11.43	11.75	10.34	10.42	10.38	-6.13%	302,860,700
Oct 13, 2025	10.40	11.17	10.40	11.10	11.06	-0.63%	286,441,300
Oct 10, 2025	10.90	11.69	10.90	11.17	11.13	-1.59%	330,473,400
Oct 9, 2025	10.84	11.35	10.78	11.35	11.30	9.98%	435,186,300
Sep 30, 2025	9.56	10.32	9.56	10.32	10.28	10.02%	445,539,300
Sep 29, 2025	9.25	9.42	9.04	9.38	9.34	3.53%	206,347,500
Sep 26, 2025	8.61	9.33	8.61	9.06	9.02	5.35%	281,801,300
Sep 25, 2025	8.70	8.80	8.53	8.60	8.57	3.37%	159,119,500
Sep 24, 2025	8.14	8.38	8.07	8.32	8.29	1.46%	76,590,040
Sep 23, 2025	8.09	8.25	8.05	8.20	8.17	0.24%	83,697,720
Sep 22, 2025	8.58	8.62	8.17	8.18	8.15	-3.08%	105,232,700
Sep 19, 2025	8.34	8.53	8.24	8.44	8.41	0.48%	68,974,530