CD Historical Prices
Chaince Digital Holdings Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
246
Period high
14.10
Period low
2.10
Period change
-40.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.06 | 6.06 | 5.05 | 5.15 | -12.56% | 310,396 |
| Nov 5, 2026 | 6.84 | 7.51 | 5.54 | 5.89 | -12.61% | 385,904 |
| Nov 4, 2026 | 5.86 | 6.98 | 5.65 | 6.74 | +17.83% | 386,057 |
| Nov 3, 2026 | 5.78 | 5.93 | 5.56 | 5.72 | -0.87% | 417,017 |
| Nov 2, 2026 | 6.65 | 6.67 | 4.89 | 5.77 | -14.14% | 438,213 |
| Oct 30, 2026 | 7.19 | 7.91 | 6.01 | 6.72 | -10.88% | 380,403 |
| Oct 29, 2026 | 9.19 | 9.39 | 7.09 | 7.54 | -17.60% | 620,541 |
| Oct 28, 2026 | 10.06 | 10.56 | 9.11 | 9.15 | -9.67% | 432,649 |
| Oct 27, 2026 | 9.81 | 10.34 | 8.85 | 10.13 | +3.68% | 324,071 |
| Oct 26, 2026 | 9.00 | 9.98 | 8.70 | 9.77 | +11.53% | 327,450 |
| Oct 23, 2026 | 7.98 | 9.66 | 7.54 | 8.76 | +6.76% | 411,833 |
| Oct 22, 2026 | 7.48 | 8.55 | 7.19 | 8.21 | +7.05% | 282,675 |
| Oct 21, 2026 | 8.46 | 8.50 | 6.59 | 7.67 | -9.50% | 412,569 |
| Oct 20, 2026 | 7.00 | 9.08 | 7.00 | 8.47 | +21.17% | 473,011 |
| Oct 19, 2026 | 6.93 | 7.63 | 6.50 | 6.99 | +0.87% | 285,859 |
| Oct 16, 2026 | 7.03 | 7.34 | 6.74 | 6.93 | -0.72% | 201,383 |
| Oct 15, 2026 | 6.40 | 7.18 | 5.89 | 6.98 | +6.89% | 267,678 |
| Oct 14, 2026 | 6.64 | 6.76 | 6.36 | 6.53 | -5.57% | 198,867 |
| Oct 13, 2026 | 7.01 | 7.32 | 6.77 | 6.92 | -3.69% | 209,381 |
| Oct 12, 2026 | 8.46 | 8.49 | 6.41 | 7.18 | -17.09% | 384,186 |
| Oct 9, 2026 | 10.60 | 10.60 | 5.26 | 8.66 | -20.62% | 663,661 |
| Oct 8, 2026 | 9.95 | 12.61 | 9.08 | 10.91 | +7.49% | 709,792 |
| Oct 7, 2026 | 8.09 | 10.29 | 7.81 | 10.15 | +22.00% | 312,618 |
| Oct 6, 2026 | 7.49 | 8.46 | 7.21 | 8.32 | +10.79% | 190,310 |
| Oct 5, 2026 | 6.74 | 7.52 | 6.54 | 7.51 | +11.42% | 143,010 |
| Oct 2, 2026 | 6.91 | 7.09 | 6.09 | 6.74 | +0.00% | 229,122 |
| Oct 1, 2026 | 6.01 | 6.94 | 5.70 | 6.74 | +12.24% | 231,714 |
| Sep 30, 2026 | 5.96 | 6.34 | 5.91 | 6.00 | +1.44% | 169,972 |
| Sep 29, 2026 | 6.42 | 6.85 | 5.66 | 5.92 | -9.20% | 249,821 |
| Sep 28, 2026 | 5.22 | 6.57 | 5.22 | 6.52 | +22.33% | 272,414 |
| Sep 25, 2026 | 5.18 | 5.46 | 4.66 | 5.33 | +3.09% | 158,947 |
| Sep 24, 2026 | 4.58 | 5.17 | 4.45 | 5.17 | +20.79% | 241,242 |
| Sep 23, 2026 | 4.48 | 4.67 | 4.22 | 4.28 | -7.46% | 178,210 |
| Sep 22, 2026 | 4.01 | 4.64 | 3.83 | 4.63 | +18.89% | 281,223 |
| Sep 21, 2026 | 3.54 | 4.05 | 3.43 | 3.89 | +11.14% | 248,584 |
| Sep 18, 2026 | 2.93 | 3.57 | 2.84 | 3.50 | +20.27% | 445,459 |
| Sep 17, 2026 | 2.95 | 3.00 | 2.83 | 2.91 | -1.36% | 134,806 |
| Sep 16, 2026 | 3.08 | 3.08 | 2.79 | 2.95 | -1.34% | 242,884 |
| Sep 15, 2026 | 3.00 | 3.03 | 2.86 | 2.99 | -0.99% | 143,347 |
| Sep 14, 2026 | 2.94 | 3.16 | 2.94 | 3.02 | +2.72% | 148,423 |
| Sep 11, 2026 | 3.12 | 3.12 | 2.89 | 2.94 | -0.68% | 137,236 |
| Sep 10, 2026 | 3.11 | 3.12 | 2.90 | 2.96 | -4.82% | 187,106 |
| Sep 9, 2026 | 3.43 | 3.77 | 3.10 | 3.11 | -11.40% | 375,678 |
| Sep 8, 2026 | 3.97 | 4.15 | 3.26 | 3.51 | -13.76% | 340,203 |
| Sep 4, 2026 | 3.60 | 4.10 | 3.57 | 4.07 | +11.81% | 353,918 |
| Sep 3, 2026 | 3.24 | 3.87 | 3.18 | 3.64 | +13.75% | 229,986 |
| Sep 2, 2026 | 3.08 | 3.24 | 3.01 | 3.20 | +7.02% | 231,792 |
| Aug 31, 2026 | 3.21 | 3.37 | 2.98 | 2.99 | -8.28% | 166,860 |
| Aug 28, 2026 | 3.37 | 3.55 | 3.21 | 3.26 | -4.68% | 158,212 |
| Aug 27, 2026 | 3.24 | 3.54 | 3.21 | 3.42 | +4.11% | 166,477 |
| Aug 26, 2026 | 3.32 | 3.44 | 3.18 | 3.29 | -0.90% | 192,108 |
| Aug 25, 2026 | 3.41 | 3.57 | 3.08 | 3.31 | -3.63% | 241,101 |
| Aug 24, 2026 | 3.60 | 4.05 | 3.38 | 3.44 | -4.18% | 473,700 |
| Aug 21, 2026 | 3.38 | 3.80 | 3.35 | 3.59 | +5.90% | 187,757 |
| Aug 20, 2026 | 3.39 | 3.50 | 3.26 | 3.39 | -2.02% | 159,929 |
| Aug 19, 2026 | 3.71 | 3.85 | 3.41 | 3.46 | -5.21% | 249,893 |
| Aug 18, 2026 | 3.48 | 3.79 | 3.48 | 3.65 | +3.69% | 230,547 |
| Aug 17, 2026 | 3.82 | 4.04 | 3.40 | 3.52 | -11.11% | 363,610 |
| Aug 14, 2026 | 3.40 | 4.03 | 3.33 | 3.96 | +15.45% | 351,599 |
| Aug 13, 2026 | 4.20 | 4.20 | 3.25 | 3.43 | -16.95% | 509,795 |
| Aug 12, 2026 | 3.12 | 4.28 | 3.02 | 4.13 | +34.53% | 567,646 |
| Aug 11, 2026 | 2.95 | 3.16 | 2.83 | 3.07 | +7.34% | 136,765 |
| Aug 10, 2026 | 2.68 | 3.02 | 2.10 | 2.86 | +7.92% | 355,901 |
| Aug 7, 2026 | 3.10 | 3.12 | 2.40 | 2.65 | -13.11% | 340,605 |
| Aug 6, 2026 | 3.04 | 3.13 | 3.00 | 3.05 | +0.33% | 109,047 |
| Aug 5, 2026 | 3.08 | 3.17 | 2.97 | 3.04 | -1.94% | 100,092 |
| Aug 4, 2026 | 2.97 | 3.13 | 2.97 | 3.10 | +3.68% | 211,668 |
| Aug 3, 2026 | 2.89 | 3.08 | 2.73 | 2.99 | +7.17% | 171,835 |
| Jul 31, 2026 | 2.85 | 2.96 | 2.76 | 2.79 | -1.41% | 113,786 |
| Jul 30, 2026 | 2.89 | 3.18 | 2.82 | 2.83 | -0.70% | 103,967 |
| Jul 29, 2026 | 3.12 | 3.22 | 2.84 | 2.85 | -7.17% | 128,187 |
| Jul 28, 2026 | 3.09 | 3.21 | 3.01 | 3.07 | +0.99% | 121,464 |
| Jul 27, 2026 | 3.00 | 3.10 | 2.92 | 3.04 | +3.40% | 102,108 |
| Jul 24, 2026 | 2.89 | 3.06 | 2.85 | 2.94 | +2.80% | 152,563 |
| Jul 23, 2026 | 3.00 | 3.11 | 2.79 | 2.86 | -5.30% | 177,729 |
| Jul 22, 2026 | 3.10 | 3.16 | 3.01 | 3.02 | -4.13% | 167,952 |
| Jul 21, 2026 | 3.13 | 3.27 | 3.06 | 3.15 | +1.61% | 135,246 |
| Jul 20, 2026 | 3.10 | 3.30 | 3.07 | 3.10 | +0.00% | 160,916 |
| Jul 17, 2026 | 3.08 | 3.27 | 3.03 | 3.10 | -1.59% | 149,544 |
| Jul 16, 2026 | 3.22 | 3.37 | 3.13 | 3.15 | -1.56% | 206,760 |
| Jul 15, 2026 | 3.13 | 3.37 | 3.08 | 3.20 | +2.56% | 134,927 |
| Jul 14, 2026 | 3.08 | 3.33 | 3.00 | 3.12 | +2.63% | 120,658 |
| Jul 13, 2026 | 3.40 | 3.44 | 3.00 | 3.04 | -10.85% | 174,567 |
| Jul 10, 2026 | 3.62 | 3.73 | 3.25 | 3.41 | -5.67% | 213,057 |
| Jul 9, 2026 | 3.72 | 3.88 | 3.41 | 3.62 | -2.03% | 263,687 |
| Jul 8, 2026 | 4.26 | 4.57 | 3.60 | 3.69 | -14.78% | 280,131 |
| Jul 7, 2026 | 4.34 | 4.56 | 4.07 | 4.33 | +0.93% | 186,085 |
| Jul 6, 2026 | 4.24 | 4.48 | 4.13 | 4.29 | +0.00% | 211,385 |
| Jul 2, 2026 | 4.19 | 4.51 | 4.06 | 4.29 | +3.37% | 219,230 |
| Jul 1, 2026 | 4.43 | 4.72 | 4.08 | 4.15 | -5.03% | 347,569 |
| Jun 30, 2026 | 4.83 | 4.87 | 4.34 | 4.37 | -8.96% | 258,188 |
| Jun 29, 2026 | 4.83 | 5.10 | 4.63 | 4.80 | +0.21% | 362,834 |
| Jun 26, 2026 | 4.41 | 4.84 | 4.29 | 4.79 | +9.86% | 4,329,631 |
| Jun 25, 2026 | 4.83 | 5.00 | 4.25 | 4.36 | -7.82% | 218,217 |
| Jun 24, 2026 | 4.72 | 4.96 | 4.63 | 4.73 | +1.07% | 200,355 |
| Jun 23, 2026 | 4.58 | 4.92 | 4.43 | 4.68 | +0.21% | 287,020 |
| Jun 22, 2026 | 4.86 | 5.26 | 4.66 | 4.67 | -3.01% | 283,265 |
| Jun 18, 2026 | 4.85 | 5.04 | 4.50 | 4.82 | +1.58% | 198,134 |
| Jun 17, 2026 | 4.84 | 4.87 | 4.37 | 4.74 | -2.67% | 152,988 |
| Jun 16, 2026 | 4.74 | 5.25 | 4.66 | 4.87 | +2.74% | 201,889 |
| Jun 15, 2026 | 4.83 | 5.25 | 4.70 | 4.74 | -0.21% | 163,999 |
| Jun 12, 2026 | 4.80 | 5.22 | 4.62 | 4.75 | +0.00% | 234,913 |
| Jun 11, 2026 | 4.94 | 5.28 | 4.61 | 4.75 | -3.06% | 330,174 |
| Jun 10, 2026 | 4.85 | 5.28 | 4.76 | 4.90 | +1.66% | 225,723 |
| Jun 9, 2026 | 5.26 | 5.48 | 4.67 | 4.82 | -3.41% | 322,459 |
| Jun 8, 2026 | 5.46 | 5.60 | 4.60 | 4.99 | -6.38% | 459,521 |
| Jun 5, 2026 | 6.30 | 6.85 | 5.09 | 5.33 | -18.13% | 264,865 |
| Jun 4, 2026 | 8.04 | 8.51 | 6.12 | 6.51 | -18.63% | 225,834 |
| Jun 3, 2026 | 8.81 | 8.83 | 7.17 | 8.00 | -11.41% | 200,710 |
| Jun 2, 2026 | 8.59 | 9.64 | 8.38 | 9.03 | +4.88% | 184,323 |
| Jun 1, 2026 | 8.17 | 8.81 | 7.97 | 8.61 | +4.62% | 196,029 |
| May 29, 2026 | 8.65 | 8.84 | 7.86 | 8.23 | -5.29% | 136,477 |
| May 28, 2026 | 8.64 | 9.15 | 8.11 | 8.69 | +0.35% | 116,131 |
| May 27, 2026 | 8.59 | 9.24 | 8.24 | 8.66 | +0.00% | 121,558 |
| May 26, 2026 | 7.58 | 9.00 | 7.34 | 8.66 | +17.19% | 266,870 |
| May 22, 2026 | 9.37 | 9.76 | 7.38 | 7.39 | -21.80% | 195,488 |
| May 21, 2026 | 9.27 | 9.87 | 8.85 | 9.45 | +3.28% | 151,926 |
| May 20, 2026 | 9.56 | 10.89 | 8.56 | 9.15 | -4.69% | 192,007 |
| May 19, 2026 | 10.19 | 11.50 | 9.10 | 9.60 | -8.48% | 237,616 |
| May 18, 2026 | 8.17 | 10.62 | 8.17 | 10.49 | +26.54% | 367,968 |
| May 15, 2026 | 7.22 | 8.30 | 7.18 | 8.29 | +9.51% | 152,068 |
| May 14, 2026 | 6.21 | 7.60 | 5.74 | 7.57 | +22.69% | 175,181 |
| May 13, 2026 | 5.87 | 6.26 | 5.80 | 6.17 | +3.35% | 68,720 |
| May 12, 2026 | 5.89 | 6.18 | 5.80 | 5.97 | -0.83% | 59,324 |
| May 11, 2026 | 6.50 | 6.50 | 5.80 | 6.02 | -4.29% | 75,735 |
| May 8, 2026 | 6.00 | 6.73 | 5.66 | 6.29 | +4.49% | 136,297 |
| May 7, 2026 | 5.89 | 6.33 | 5.69 | 6.02 | +1.52% | 68,808 |
| May 6, 2026 | 5.47 | 5.98 | 5.30 | 5.93 | +9.01% | 82,313 |
| May 5, 2026 | 5.45 | 5.72 | 5.22 | 5.44 | +1.30% | 42,447 |
| May 4, 2026 | 5.19 | 5.76 | 5.19 | 5.37 | +4.27% | 77,323 |
| May 1, 2026 | 5.38 | 5.46 | 5.12 | 5.15 | -5.33% | 60,302 |
| Apr 30, 2026 | 4.97 | 5.46 | 4.92 | 5.44 | +6.46% | 80,763 |
| Apr 29, 2026 | 4.94 | 5.33 | 4.79 | 5.11 | +2.10% | 54,668 |
| Apr 28, 2026 | 5.27 | 5.32 | 4.95 | 5.00 | -6.45% | 54,914 |
| Apr 27, 2026 | 5.03 | 5.54 | 5.03 | 5.35 | +2.69% | 64,392 |
| Apr 24, 2026 | 5.10 | 5.29 | 5.04 | 5.21 | +0.77% | 55,177 |
| Apr 23, 2026 | 5.62 | 5.67 | 5.11 | 5.17 | -8.17% | 72,941 |
| Apr 22, 2026 | 5.65 | 5.91 | 5.30 | 5.63 | +0.54% | 73,564 |
| Apr 21, 2026 | 5.57 | 6.10 | 5.57 | 5.60 | -0.36% | 92,656 |
| Apr 20, 2026 | 5.44 | 6.00 | 5.29 | 5.62 | +0.90% | 106,001 |
| Apr 17, 2026 | 4.92 | 5.79 | 4.90 | 5.57 | +15.68% | 164,229 |
| Apr 16, 2026 | 4.58 | 4.89 | 4.57 | 4.82 | +4.45% | 63,827 |
| Apr 15, 2026 | 4.72 | 4.90 | 4.47 | 4.61 | -2.74% | 75,499 |
| Apr 14, 2026 | 4.55 | 4.99 | 4.50 | 4.74 | +2.82% | 57,765 |
| Apr 13, 2026 | 4.26 | 4.63 | 4.15 | 4.61 | +10.55% | 86,980 |
| Apr 10, 2026 | 4.30 | 4.41 | 4.02 | 4.17 | -3.25% | 83,514 |
| Apr 9, 2026 | 4.38 | 4.64 | 4.18 | 4.31 | -5.48% | 96,722 |
| Apr 8, 2026 | 4.42 | 4.82 | 4.33 | 4.56 | +8.83% | 137,066 |
| Apr 7, 2026 | 4.09 | 4.48 | 3.80 | 4.19 | -1.64% | 110,974 |
| Apr 6, 2026 | 4.46 | 5.13 | 4.10 | 4.26 | -2.07% | 154,094 |
| Apr 2, 2026 | 4.16 | 4.42 | 3.95 | 4.35 | +0.46% | 103,333 |
| Apr 1, 2026 | 4.09 | 4.88 | 4.09 | 4.33 | +8.79% | 91,647 |
| Mar 31, 2026 | 4.24 | 4.29 | 3.66 | 3.98 | -3.16% | 87,857 |
| Mar 30, 2026 | 4.13 | 4.54 | 3.98 | 4.11 | -0.48% | 99,446 |
| Mar 27, 2026 | 3.79 | 4.19 | 3.79 | 4.13 | +5.09% | 75,511 |
| Mar 26, 2026 | 4.01 | 4.31 | 3.66 | 3.93 | -3.91% | 55,799 |
| Mar 25, 2026 | 4.05 | 4.58 | 3.66 | 4.09 | +3.54% | 112,088 |
| Mar 24, 2026 | 3.54 | 4.14 | 3.50 | 3.95 | +8.52% | 105,216 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.09 | 3.64 | -9.23% | 429,697 |
| Mar 20, 2026 | 4.59 | 4.64 | 3.90 | 4.01 | -12.83% | 547,637 |
| Mar 19, 2026 | 4.32 | 4.71 | 4.28 | 4.60 | +2.68% | 67,003 |
| Mar 18, 2026 | 4.74 | 4.88 | 4.38 | 4.48 | -6.86% | 111,263 |
| Mar 17, 2026 | 4.72 | 4.91 | 4.68 | 4.81 | +4.57% | 99,635 |
| Mar 16, 2026 | 4.74 | 5.03 | 4.55 | 4.60 | -2.54% | 102,694 |
| Mar 13, 2026 | 4.64 | 5.01 | 4.54 | 4.72 | +3.28% | 135,138 |
| Mar 12, 2026 | 4.75 | 4.86 | 4.45 | 4.57 | -7.49% | 91,924 |
| Mar 11, 2026 | 4.55 | 4.96 | 4.55 | 4.94 | +4.44% | 101,619 |
| Mar 10, 2026 | 5.17 | 5.17 | 4.52 | 4.73 | -8.86% | 137,219 |
| Mar 9, 2026 | 5.46 | 5.88 | 4.92 | 5.19 | -7.65% | 200,188 |
| Mar 6, 2026 | 5.88 | 6.14 | 5.56 | 5.62 | -5.55% | 137,023 |
| Mar 5, 2026 | 7.60 | 7.68 | 5.85 | 5.95 | -25.35% | 260,643 |
| Mar 4, 2026 | 6.53 | 8.15 | 6.50 | 7.97 | +24.92% | 231,027 |
| Mar 3, 2026 | 6.35 | 6.45 | 5.82 | 6.38 | -4.06% | 216,174 |
| Mar 2, 2026 | 5.71 | 7.08 | 5.71 | 6.65 | +13.29% | 335,474 |
| Feb 27, 2026 | 4.01 | 5.87 | 3.87 | 5.87 | +41.45% | 698,214 |
| Feb 26, 2026 | 3.88 | 4.19 | 3.64 | 4.15 | +7.24% | 132,576 |
| Feb 25, 2026 | 4.28 | 4.48 | 3.83 | 3.87 | -9.37% | 173,919 |
| Feb 24, 2026 | 4.00 | 4.48 | 3.96 | 4.27 | +5.17% | 143,793 |
| Feb 23, 2026 | 3.96 | 4.18 | 3.69 | 4.06 | +2.78% | 133,200 |
| Feb 20, 2026 | 4.37 | 4.43 | 3.87 | 3.95 | -9.51% | 143,655 |
| Feb 19, 2026 | 4.77 | 4.77 | 4.36 | 4.37 | -11.28% | 78,604 |
| Feb 18, 2026 | 5.44 | 5.51 | 4.84 | 4.92 | -0.20% | 105,795 |
| Feb 17, 2026 | 5.00 | 5.02 | 4.67 | 4.93 | -1.00% | 62,478 |
| Feb 13, 2026 | 5.13 | 5.32 | 4.84 | 4.98 | -3.30% | 134,453 |
| Feb 12, 2026 | 5.46 | 5.46 | 5.00 | 5.15 | -5.16% | 73,346 |
| Feb 11, 2026 | 5.85 | 5.88 | 5.13 | 5.43 | -5.40% | 98,853 |
| Feb 10, 2026 | 5.53 | 6.21 | 5.53 | 5.74 | +4.74% | 75,263 |
| Feb 9, 2026 | 5.63 | 5.72 | 5.32 | 5.48 | -1.79% | 74,761 |
| Feb 6, 2026 | 4.94 | 5.79 | 4.79 | 5.58 | +15.29% | 131,816 |
| Feb 5, 2026 | 5.18 | 5.48 | 4.77 | 4.84 | -10.20% | 103,541 |
| Feb 4, 2026 | 5.51 | 5.51 | 4.95 | 5.39 | -1.46% | 98,950 |
| Feb 3, 2026 | 6.13 | 6.22 | 5.31 | 5.47 | -12.48% | 119,511 |
| Feb 2, 2026 | 5.66 | 6.52 | 5.51 | 6.25 | +8.89% | 154,190 |
| Jan 30, 2026 | 5.93 | 6.19 | 5.67 | 5.74 | -5.75% | 104,586 |
| Jan 29, 2026 | 6.17 | 6.19 | 5.61 | 6.09 | -1.77% | 86,186 |
| Jan 28, 2026 | 6.59 | 6.59 | 6.00 | 6.20 | -4.91% | 83,922 |
| Jan 27, 2026 | 6.46 | 6.54 | 6.29 | 6.52 | +0.77% | 80,780 |
| Jan 26, 2026 | 6.14 | 6.57 | 6.00 | 6.47 | +5.37% | 85,884 |
| Jan 23, 2026 | 6.26 | 6.58 | 5.92 | 6.14 | -3.00% | 107,398 |
| Jan 22, 2026 | 6.29 | 6.65 | 6.02 | 6.33 | +0.48% | 137,009 |
| Jan 21, 2026 | 5.19 | 6.34 | 5.19 | 6.30 | +20.69% | 126,279 |
| Jan 20, 2026 | 4.85 | 5.71 | 4.67 | 5.22 | +2.15% | 117,987 |
| Jan 16, 2026 | 5.36 | 5.82 | 5.01 | 5.11 | -5.37% | 154,172 |
| Jan 15, 2026 | 5.58 | 5.81 | 5.32 | 5.40 | -4.26% | 108,790 |
| Jan 14, 2026 | 5.03 | 5.66 | 4.94 | 5.64 | +10.81% | 133,010 |
| Jan 13, 2026 | 4.83 | 5.19 | 4.65 | 5.09 | +7.38% | 175,690 |
| Jan 12, 2026 | 4.85 | 5.15 | 4.62 | 4.74 | -2.27% | 155,349 |
| Jan 9, 2026 | 4.85 | 5.25 | 4.65 | 4.85 | -0.51% | 124,182 |
| Jan 8, 2026 | 4.86 | 5.26 | 4.86 | 4.88 | +0.10% | 161,772 |
| Jan 7, 2026 | 5.84 | 6.12 | 4.71 | 4.87 | -16.61% | 185,369 |
| Jan 6, 2026 | 5.64 | 6.09 | 5.34 | 5.84 | +1.74% | 182,449 |
| Jan 5, 2026 | 4.46 | 5.96 | 4.41 | 5.74 | +28.70% | 399,403 |
| Jan 2, 2026 | 5.04 | 5.25 | 4.29 | 4.46 | -10.26% | 227,635 |
| Dec 31, 2025 | 5.02 | 5.23 | 4.82 | 4.97 | -1.19% | 159,333 |
| Dec 30, 2025 | 5.52 | 5.58 | 4.97 | 5.03 | -8.88% | 102,399 |
| Dec 29, 2025 | 5.70 | 5.96 | 5.45 | 5.52 | -3.33% | 96,632 |
| Dec 26, 2025 | 5.98 | 6.12 | 5.57 | 5.71 | -5.31% | 133,463 |
| Dec 24, 2025 | 5.86 | 6.36 | 5.59 | 6.03 | +2.20% | 118,531 |
| Dec 23, 2025 | 6.17 | 6.17 | 5.52 | 5.90 | -4.99% | 142,001 |
| Dec 22, 2025 | 5.27 | 6.39 | 5.08 | 6.21 | +17.84% | 224,127 |
| Dec 19, 2025 | 5.50 | 6.04 | 5.27 | 5.27 | -4.53% | 963,801 |
| Dec 18, 2025 | 5.61 | 5.99 | 5.29 | 5.52 | +0.00% | 209,365 |
| Dec 17, 2025 | 6.30 | 6.52 | 5.18 | 5.52 | -11.96% | 205,885 |
| Dec 16, 2025 | 6.25 | 6.79 | 5.39 | 6.27 | -2.94% | 229,443 |
| Dec 15, 2025 | 7.18 | 7.35 | 6.36 | 6.46 | -10.15% | 167,993 |
| Dec 12, 2025 | 7.53 | 7.94 | 7.02 | 7.19 | -5.02% | 201,359 |
| Dec 11, 2025 | 6.95 | 7.84 | 6.74 | 7.57 | +7.53% | 250,220 |
| Dec 10, 2025 | 7.00 | 7.29 | 6.53 | 7.04 | +2.47% | 207,845 |
| Dec 9, 2025 | 6.45 | 7.26 | 6.37 | 6.87 | +5.21% | 217,158 |
| Dec 8, 2025 | 6.19 | 6.61 | 6.13 | 6.53 | +6.35% | 204,234 |
| Dec 5, 2025 | 7.46 | 7.54 | 6.03 | 6.14 | -17.47% | 224,572 |
| Dec 4, 2025 | 6.98 | 7.84 | 6.98 | 7.44 | +5.68% | 212,998 |
| Dec 3, 2025 | 6.53 | 7.12 | 6.07 | 7.04 | +6.83% | 267,218 |
| Dec 2, 2025 | 8.74 | 8.74 | 6.52 | 6.59 | -23.46% | 306,083 |
| Dec 1, 2025 | 9.27 | 9.59 | 8.51 | 8.61 | -10.68% | 110,799 |
| Nov 28, 2025 | 8.82 | 9.81 | 8.82 | 9.64 | +7.23% | 82,985 |
| Nov 26, 2025 | 9.94 | 10.66 | 8.86 | 8.99 | -7.51% | 196,470 |
| Nov 25, 2025 | 10.33 | 10.33 | 8.08 | 9.72 | -7.16% | 268,648 |
| Nov 24, 2025 | 10.85 | 14.10 | 10.45 | 10.47 | -4.12% | 763,746 |
| Nov 21, 2025 | 8.60 | 11.03 | 8.60 | 10.92 | +23.25% | 238,378 |
| Nov 20, 2025 | 9.07 | 9.80 | 8.73 | 8.86 | +0.17% | 179,390 |
| Nov 19, 2025 | 8.82 | 9.43 | 8.78 | 8.85 | +0.28% | 130,601 |
| Nov 18, 2025 | 9.10 | 10.04 | 8.78 | 8.82 | -5.36% | 153,971 |
| Nov 17, 2025 | 9.29 | 9.39 | 8.67 | 9.32 | -0.11% | 170,898 |
| Nov 14, 2025 | 8.00 | 9.53 | 8.00 | 9.33 | +8.61% | 275,714 |
| Nov 13, 2025 | 10.78 | 11.13 | 8.51 | 8.59 | - | 252,168 |
Daily open, high, low, close and volume for Chaince Digital Holdings Inc. Ordinary Shares (CD). Showing 246 trading days. Unadjusted prices.