CHY(CHY)
CHY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.39 | $12.79 | $12.34 | $12.68 | 321,301 |
| 5/20/2026 | $12.25 | $12.38 | $12.13 | $12.35 | 226,812 |
| 5/19/2026 | $12.12 | $12.20 | $11.96 | $12.10 | 203,549 |
| 5/18/2026 | $12.62 | $12.62 | $12.12 | $12.23 | 277,857 |
| 5/15/2026 | $12.89 | $12.90 | $12.53 | $12.55 | 181,700 |
| 5/14/2026 | $13.03 | $13.06 | $12.88 | $12.96 | 193,400 |
| 5/13/2026 | $12.95 | $13.08 | $12.80 | $13.07 | 293,729 |
| 5/12/2026 | $13.08 | $13.11 | $12.77 | $12.87 | 311,100 |
| 5/11/2026 | $12.92 | $13.10 | $12.90 | $13.04 | 271,613 |
| 5/8/2026 | $12.80 | $12.90 | $12.73 | $12.84 | 181,522 |
| 5/7/2026 | $12.91 | $12.91 | $12.65 | $12.77 | 398,830 |
| 5/6/2026 | $12.75 | $12.91 | $12.69 | $12.91 | 363,447 |
| 5/5/2026 | $12.52 | $12.71 | $12.50 | $12.65 | 306,587 |
| 5/4/2026 | $12.50 | $12.56 | $12.41 | $12.50 | 173,400 |
| 5/1/2026 | $12.36 | $12.47 | $12.34 | $12.47 | 172,569 |
| 4/30/2026 | $12.26 | $12.35 | $12.25 | $12.33 | 150,914 |
| 4/29/2026 | $12.18 | $12.23 | $12.13 | $12.20 | 107,221 |
| 4/28/2026 | $12.25 | $12.27 | $12.09 | $12.14 | 170,366 |
| 4/27/2026 | $12.30 | $12.30 | $12.20 | $12.27 | 119,800 |
| 4/24/2026 | $12.32 | $12.35 | $12.20 | $12.29 | 87,745 |
| 4/23/2026 | $12.35 | $12.37 | $12.16 | $12.22 | 180,600 |
| 4/22/2026 | $12.26 | $12.37 | $12.19 | $12.31 | 211,700 |
| 4/21/2026 | $12.29 | $12.36 | $12.15 | $12.19 | 317,243 |
| 4/20/2026 | $12.15 | $12.26 | $12.02 | $12.26 | 227,900 |
| 4/17/2026 | $12.10 | $12.14 | $12.03 | $12.06 | 238,200 |
| 4/16/2026 | $12.02 | $12.07 | $11.96 | $12.05 | 232,400 |
| 4/15/2026 | $11.95 | $12.01 | $11.90 | $12.00 | 202,716 |
| 4/14/2026 | $11.95 | $11.97 | $11.88 | $11.96 | 142,600 |
| 4/13/2026 | $11.90 | $11.97 | $11.81 | $11.95 | 186,108 |
| 4/10/2026 | $12.00 | $12.00 | $11.87 | $11.90 | 148,700 |
| 4/9/2026 | $11.80 | $11.98 | $11.76 | $11.98 | 250,738 |
| 4/8/2026 | $11.55 | $11.80 | $11.51 | $11.73 | 308,736 |
| 4/7/2026 | $11.27 | $11.40 | $11.20 | $11.40 | 236,746 |
| 4/6/2026 | $11.25 | $11.33 | $11.14 | $11.26 | 191,100 |
| 4/2/2026 | $10.99 | $11.29 | $10.90 | $11.28 | 207,700 |
| 4/1/2026 | $10.89 | $11.26 | $10.89 | $11.13 | 243,101 |
| 3/31/2026 | $10.61 | $10.94 | $10.61 | $10.89 | 490,404 |
| 3/30/2026 | $10.80 | $10.90 | $10.41 | $10.59 | 317,800 |
| 3/27/2026 | $11.13 | $11.13 | $10.75 | $10.77 | 329,034 |
| 3/26/2026 | $11.45 | $11.49 | $11.12 | $11.13 | 187,400 |
| 3/25/2026 | $11.44 | $11.60 | $11.44 | $11.51 | 111,219 |
| 3/24/2026 | $11.38 | $11.50 | $11.38 | $11.43 | 162,700 |
| 3/23/2026 | $11.43 | $11.66 | $11.35 | $11.43 | 172,752 |
| 3/20/2026 | $11.67 | $11.70 | $11.33 | $11.40 | 224,000 |
| 3/19/2026 | $11.62 | $11.63 | $11.52 | $11.62 | 127,800 |
| 3/18/2026 | $11.63 | $11.75 | $11.63 | $11.66 | 125,100 |
| 3/17/2026 | $11.59 | $11.70 | $11.44 | $11.67 | 161,700 |
| 3/16/2026 | $11.47 | $11.59 | $11.43 | $11.50 | 93,428 |
| 3/13/2026 | $11.36 | $11.47 | $11.33 | $11.37 | 117,882 |
| 3/12/2026 | $11.58 | $11.70 | $11.46 | $11.48 | 104,900 |
| 3/11/2026 | $11.67 | $11.80 | $11.51 | $11.56 | 311,615 |
| 3/10/2026 | $11.42 | $11.81 | $11.42 | $11.67 | 303,800 |
| 3/9/2026 | $11.34 | $11.48 | $11.20 | $11.37 | 306,625 |
| 3/6/2026 | $11.72 | $11.79 | $11.52 | $11.55 | 262,700 |
| 3/5/2026 | $11.90 | $11.90 | $11.73 | $11.83 | 261,441 |
| 3/4/2026 | $11.82 | $11.96 | $11.82 | $11.92 | 182,831 |
| 3/3/2026 | $11.95 | $11.95 | $11.65 | $11.81 | 272,051 |
| 3/2/2026 | $11.93 | $12.02 | $11.92 | $12.00 | 236,638 |
| 2/27/2026 | $11.92 | $12.04 | $11.92 | $11.99 | 103,231 |
| 2/26/2026 | $12.11 | $12.11 | $11.98 | $12.06 | 142,226 |
| 2/25/2026 | $12.07 | $12.12 | $12.05 | $12.06 | 160,231 |
| 2/24/2026 | $11.98 | $12.04 | $11.93 | $11.97 | 167,196 |
| 2/23/2026 | $12.05 | $12.08 | $11.91 | $11.96 | 297,532 |
| 2/20/2026 | $12.04 | $12.07 | $11.95 | $12.01 | 163,715 |