Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 3.4748 | 0.23 | 6.96% | 3.3605 | 3.4948 | 3.2828 | 2,178 |
| Jan 09 2025 | 3.2485 | -0.02 | -0.60% | 3.2235 | 3.2485 | 3.1317 | 836 |
| Jan 08 2025 | 3.2683 | 0.12 | 3.87% | 3.2955 | 3.3768 | 3.2505 | 260 |
| Jan 07 2025 | 3.1465 | 0.11 | 3.73% | 3.1465 | 3.1465 | 3.1465 | 0 |
| Jan 06 2025 | 3.0332 | 0.06 | 1.93% | 3.0332 | 3.0332 | 3.0332 | 0 |
| Jan 03 2025 | 2.9758 | -0.01 | -0.46% | 2.9758 | 2.9758 | 2.9758 | 0 |
| Jan 02 2025 | 2.9895 | 0.16 | 5.75% | 2.952 | 3.032 | 2.7183 | 1,208 |
| Dec 31 2024 | 2.827 | -0.03 | -0.99% | 2.875 | 3.0003 | 2.7863 | 7 |
| Dec 30 2024 | 2.8553 | 0.09 | 3.12% | 2.8553 | 2.8553 | 2.8553 | 199 |
| Dec 27 2024 | 2.7688 | -0.07 | -2.51% | 2.7688 | 2.7688 | 2.7688 | 0 |
| Dec 24 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0 |
| Dec 23 2024 | 2.84 | 0.02 | 0.81% | 2.849 | 2.8777 | 2.8285 | 604 |
| Dec 20 2024 | 2.8173 | -0.06 | -2.13% | 2.87 | 2.9195 | 2.6473 | 957 |
| Dec 19 2024 | 2.8785 | 0.04 | 1.28% | 2.8785 | 2.8785 | 2.8785 | 0 |
| Dec 18 2024 | 2.842 | 0.02 | 0.66% | 2.842 | 2.842 | 2.842 | 0 |
| Dec 17 2024 | 2.8235 | -0.10 | -3.34% | 2.9115 | 2.9322 | 2.7973 | 5,359 |
| Dec 16 2024 | 2.921 | 0.08 | 2.90% | 2.9105 | 2.938 | 2.8885 | 1,644 |
| Dec 13 2024 | 2.8388 | 0.15 | 5.64% | 2.775 | 2.862 | 2.4618 | 828 |
| Dec 12 2024 | 2.6873 | -0.03 | -1.25% | 2.6873 | 2.6873 | 2.6873 | 0 |
| Dec 11 2024 | 2.7213 | 0.08 | 2.86% | 2.7395 | 2.9645 | 2.6505 | 4,969 |
| Dec 10 2024 | 2.6455 | 0.38 | 16.81% | 2.6035 | 2.8588 | 2.3723 | 9,101 |
| Dec 09 2024 | 2.2648 | -0.73 | -24.34% | 2.2648 | 2.2648 | 2.2648 | 135 |
| Dec 06 2024 | 2.9935 | -0.12 | -3.77% | 2.9835 | 3.013 | 2.9623 | 5,005 |
| Dec 05 2024 | 3.1108 | -0.06 | -2.01% | 3.1108 | 3.1108 | 3.1108 | 0 |
| Dec 04 2024 | 3.1745 | 0.13 | 4.39% | 3.1745 | 3.1745 | 3.1745 | 2 |
| Dec 03 2024 | 3.041 | -0.11 | -3.37% | 3.041 | 3.041 | 3.041 | 26 |
| Dec 02 2024 | 3.147 | 0.00 | -0.12% | 3.147 | 3.147 | 3.147 | 0 |
| Nov 29 2024 | 3.1508 | -0.07 | -2.10% | 3.1215 | 3.554 | 3.0605 | 5 |
| Nov 28 2024 | 3.2183 | 0.07 | 2.24% | 3.2183 | 3.2183 | 3.2183 | 0 |
| Nov 27 2024 | 3.1478 | -0.25 | -7.43% | 3.1478 | 3.1478 | 3.1478 | 0 |
| Nov 26 2024 | 3.4005 | 0.04 | 1.06% | 3.4005 | 3.4005 | 3.4005 | 0 |
| Nov 25 2024 | 3.3648 | 0.02 | 0.64% | 3.3648 | 3.3648 | 3.3648 | 3 |
| Nov 22 2024 | 3.3433 | 0.25 | 8.08% | 3.3375 | 3.3558 | 3.2883 | 7,860 |
| Nov 21 2024 | 3.0933 | 0.04 | 1.29% | 3.0933 | 3.0933 | 3.0933 | 99 |
| Nov 20 2024 | 3.054 | -0.01 | -0.44% | 3.027 | 3.0645 | 3.0095 | 95 |
| Nov 19 2024 | 3.0675 | 0.02 | 0.74% | 2.9845 | 3.1393 | 2.8238 | 939 |
| Nov 18 2024 | 3.045 | -0.10 | -3.03% | 3.0315 | 3.0925 | 3.016 | 5,280 |
| Nov 15 2024 | 3.14 | 0.02 | 0.71% | 3.1515 | 3.194 | 3.1265 | 1,622 |
| Nov 14 2024 | 3.118 | 0.07 | 2.42% | 3.131 | 3.1883 | 3.1008 | 848 |
| Nov 13 2024 | 3.0443 | 0.01 | 0.28% | 3.0443 | 3.0443 | 3.0443 | 0 |
| Nov 12 2024 | 3.0358 | 0.25 | 9.00% | 2.9065 | 3.0612 | 2.8693 | 11,597 |
| Nov 11 2024 | 2.785 | 0.01 | 0.22% | 2.7855 | 2.7985 | 2.7348 | 291 |
| Nov 08 2024 | 2.779 | 0.32 | 12.86% | 2.6775 | 2.8045 | 2.6495 | 4,885 |
| Nov 07 2024 | 2.4623 | -0.37 | -13.04% | 2.5625 | 2.8258 | 2.2447 | 64 |
| Nov 06 2024 | 2.8315 | 0.20 | 7.64% | 2.822 | 2.9538 | 2.741 | 11,355 |
| Nov 05 2024 | 2.6305 | -0.15 | -5.38% | 2.6305 | 2.6305 | 2.6305 | 0 |
| Nov 04 2024 | 2.78 | -0.08 | -2.82% | 2.78 | 2.78 | 2.78 | 0 |
| Nov 01 2024 | 2.8608 | -0.09 | -2.99% | 2.8608 | 2.8608 | 2.8608 | 6 |
| Oct 31 2024 | 2.949 | 0.05 | 1.72% | 2.949 | 2.949 | 2.949 | 205 |
| Oct 30 2024 | 2.899 | 0.15 | 5.54% | 2.849 | 2.9735 | 2.7583 | 19,598 |
| Oct 29 2024 | 2.7468 | 0.05 | 1.84% | 2.656 | 2.7985 | 2.5808 | 3,019 |
| Oct 28 2024 | 2.6973 | -0.11 | -3.93% | 2.768 | 2.873 | 2.6635 | 439 |
| Oct 25 2024 | 2.8075 | -0.09 | -3.04% | 2.779 | 2.8373 | 2.5495 | 100 |
| Oct 24 2024 | 2.8955 | 0.12 | 4.16% | 2.8635 | 3.1273 | 2.8015 | 4,752 |
| Oct 23 2024 | 2.7798 | 0.04 | 1.55% | 2.687 | 2.7945 | 2.6438 | 3,722 |
| Oct 22 2024 | 2.7373 | -0.15 | -5.28% | 2.8715 | 2.9185 | 2.655 | 4,244 |
| Oct 21 2024 | 2.8898 | 0.15 | 5.58% | 2.8898 | 2.8898 | 2.8898 | 457 |
| Oct 18 2024 | 2.737 | -0.40 | -12.78% | 2.651 | 2.875 | 2.5775 | 7,546 |
| Oct 17 2024 | 3.138 | 0.29 | 10.08% | 2.9675 | 3.1945 | 2.7853 | 4,541 |
| Oct 16 2024 | 2.8508 | -0.14 | -4.57% | 2.947 | 3.034 | 2.6175 | 320 |
| Oct 15 2024 | 2.9873 | 0.40 | 15.62% | 2.945 | 3.1048 | 2.4815 | 3,326 |
