Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CHSCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 25.70 | 0.08 | 0.31% | 25.53 | 25.75 | 25.53 | 9,880 |
| Jun 05 2024 | 25.62 | -0.05 | -0.19% | 25.75 | 25.76 | 25.54 | 18,257 |
| Jun 04 2024 | 25.67 | -0.03 | -0.12% | 25.64 | 25.85 | 25.64 | 18,617 |
| Jun 03 2024 | 25.70 | -0.10 | -0.39% | 25.75 | 25.80 | 25.62 | 60,690 |
| May 31 2024 | 25.80 | 0.44 | 1.74% | 25.36 | 26.08 | 25.34 | 216,196 |
| May 30 2024 | 25.36 | 0.17 | 0.67% | 25.20 | 25.39 | 25.19 | 13,141 |
| May 29 2024 | 25.19 | -0.06 | -0.24% | 25.21 | 25.25 | 25.15 | 25,179 |
| May 28 2024 | 25.25 | -0.05 | -0.20% | 25.25 | 25.25 | 25.16 | 9,428 |
| May 24 2024 | 25.30 | -0.08 | -0.32% | 25.38 | 25.39 | 25.15 | 13,808 |
| May 23 2024 | 25.38 | 0.01 | 0.04% | 25.31 | 25.38 | 25.10 | 28,517 |
| May 22 2024 | 25.37 | 0.03 | 0.12% | 25.30 | 25.40 | 25.30 | 26,616 |
| May 21 2024 | 25.34 | -0.10 | -0.39% | 25.36 | 25.38 | 25.32 | 20,127 |
| May 20 2024 | 25.44 | 0.02 | 0.08% | 25.41 | 25.45 | 25.33 | 8,160 |
| May 17 2024 | 25.42 | 0.03 | 0.12% | 25.31 | 25.43 | 25.30 | 16,838 |
| May 16 2024 | 25.39 | 0.02 | 0.08% | 25.30 | 25.39 | 25.30 | 22,063 |
| May 15 2024 | 25.37 | -0.03 | -0.12% | 25.43 | 25.43 | 25.11 | 42,390 |
| May 14 2024 | 25.40 | 0.00 | 0.00% | 25.34 | 25.43 | 25.32 | 19,123 |
| May 13 2024 | 25.40 | 0.02 | 0.08% | 25.39 | 25.40 | 25.23 | 18,150 |
| May 10 2024 | 25.38 | 0.04 | 0.16% | 25.28 | 25.41 | 25.17 | 11,345 |
| May 09 2024 | 25.34 | -0.04 | -0.16% | 25.33 | 25.46 | 25.25 | 7,576 |
| May 08 2024 | 25.38 | -0.01 | -0.04% | 25.31 | 25.39 | 25.22 | 31,837 |
| May 07 2024 | 25.39 | 0.04 | 0.16% | 25.36 | 25.42 | 25.34 | 11,922 |
| May 06 2024 | 25.35 | -0.05 | -0.18% | 25.35 | 25.45 | 25.34 | 15,336 |
| May 03 2024 | 25.40 | 0.05 | 0.22% | 25.45 | 25.47 | 25.34 | 5,496 |
| May 02 2024 | 25.34 | -0.09 | -0.35% | 25.49 | 25.49 | 25.32 | 11,459 |
| May 01 2024 | 25.43 | 0.12 | 0.47% | 25.19 | 25.44 | 25.16 | 17,907 |
| Apr 30 2024 | 25.31 | 0.09 | 0.36% | 25.13 | 25.33 | 25.03 | 33,884 |
| Apr 29 2024 | 25.22 | 0.18 | 0.72% | 25.00 | 25.22 | 25.00 | 32,219 |
| Apr 26 2024 | 25.04 | -0.03 | -0.12% | 24.95 | 25.15 | 24.95 | 21,019 |
| Apr 25 2024 | 25.07 | -0.07 | -0.28% | 25.09 | 25.17 | 25.02 | 11,627 |
| Apr 24 2024 | 25.14 | 0.03 | 0.12% | 25.10 | 25.18 | 25.10 | 13,417 |
| Apr 23 2024 | 25.11 | 0.07 | 0.30% | 24.91 | 25.21 | 24.91 | 14,815 |
| Apr 22 2024 | 25.04 | 0.09 | 0.34% | 24.90 | 25.19 | 24.90 | 25,970 |
| Apr 19 2024 | 24.95 | 0.11 | 0.44% | 24.81 | 25.06 | 24.81 | 17,150 |
| Apr 18 2024 | 24.84 | -0.01 | -0.04% | 24.85 | 24.95 | 24.73 | 24,279 |
| Apr 17 2024 | 24.85 | 0.09 | 0.36% | 24.78 | 24.93 | 24.72 | 10,429 |
| Apr 16 2024 | 24.76 | 0.04 | 0.16% | 24.69 | 24.90 | 24.69 | 22,743 |
| Apr 15 2024 | 24.72 | -0.21 | -0.84% | 24.93 | 24.93 | 24.69 | 36,189 |
| Apr 12 2024 | 24.93 | -0.03 | -0.12% | 24.88 | 25.07 | 24.88 | 21,600 |
| Apr 11 2024 | 24.96 | -0.04 | -0.16% | 24.97 | 24.99 | 24.88 | 17,775 |
| Apr 10 2024 | 25.00 | -0.11 | -0.44% | 25.04 | 25.06 | 24.93 | 39,215 |
| Apr 09 2024 | 25.11 | 0.12 | 0.48% | 24.99 | 25.11 | 24.99 | 17,103 |
| Apr 08 2024 | 24.99 | -0.08 | -0.32% | 25.05 | 25.07 | 24.98 | 28,624 |
| Apr 05 2024 | 25.07 | -0.09 | -0.36% | 25.17 | 25.24 | 25.04 | 49,723 |
| Apr 04 2024 | 25.16 | 0.08 | 0.32% | 25.10 | 25.23 | 25.06 | 22,323 |
| Apr 03 2024 | 25.08 | 0.02 | 0.08% | 25.05 | 25.20 | 25.03 | 33,624 |
| Apr 02 2024 | 25.06 | -0.09 | -0.36% | 25.09 | 25.20 | 25.04 | 40,018 |
| Apr 01 2024 | 25.15 | 0.03 | 0.12% | 25.15 | 25.31 | 25.08 | 45,943 |
| Mar 28 2024 | 25.12 | 0.03 | 0.12% | 25.39 | 25.49 | 25.08 | 74,681 |
| Mar 27 2024 | 25.09 | -0.03 | -0.12% | 25.21 | 25.25 | 25.06 | 54,705 |
| Mar 26 2024 | 25.12 | -0.23 | -0.91% | 25.45 | 25.45 | 25.12 | 48,371 |
| Mar 25 2024 | 25.35 | -0.37 | -1.44% | 25.62 | 25.62 | 25.29 | 22,368 |
| Mar 22 2024 | 25.72 | 0.03 | 0.12% | 25.73 | 25.73 | 25.46 | 18,889 |
| Mar 21 2024 | 25.69 | -0.10 | -0.39% | 25.71 | 25.93 | 25.60 | 22,581 |
| Mar 20 2024 | 25.79 | 0.21 | 0.82% | 25.64 | 25.87 | 25.51 | 38,512 |
| Mar 19 2024 | 25.58 | 0.25 | 0.99% | 25.28 | 25.60 | 25.25 | 28,564 |
| Mar 18 2024 | 25.33 | 0.11 | 0.44% | 25.19 | 25.44 | 25.18 | 22,913 |
| Mar 15 2024 | 25.22 | -0.12 | -0.47% | 25.29 | 25.35 | 25.13 | 17,866 |
| Mar 14 2024 | 25.34 | -0.31 | -1.21% | 25.36 | 25.36 | 25.21 | 20,716 |
| Mar 13 2024 | 25.65 | 0.02 | 0.08% | 25.57 | 25.65 | 25.49 | 21,888 |
| Mar 12 2024 | 25.63 | 0.02 | 0.08% | 25.55 | 25.64 | 25.43 | 25,012 |
| Mar 11 2024 | 25.61 | -0.12 | -0.47% | 25.65 | 25.72 | 25.57 | 19,462 |
