China Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.58	0.60	0.58	0.60	0.60	-1.64%	240,000
Mar 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 4, 2026	0.60	0.61	0.58	0.61	0.61	-4.69%	474,000
Mar 3, 2026	0.65	0.65	0.65	0.64	0.64	-1.54%	18,000
Mar 2, 2026	0.62	0.66	0.61	0.65	0.65	3.17%	522,000
Feb 27, 2026	0.61	0.63	0.60	0.63	0.63	1.61%	288,000
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Feb 25, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	42,400
Feb 24, 2026	0.66	0.68	0.63	0.63	0.63	-3.08%	870,000
Feb 23, 2026	0.64	0.65	0.64	0.65	0.65	-2.99%	36,000
Feb 20, 2026	0.61	0.67	0.61	0.67	0.67	9.84%	138,000
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	151,500
Feb 12, 2026	0.54	0.55	0.54	0.59	0.59	-1.67%	114,000
Feb 11, 2026	0.66	0.66	0.60	0.60	0.60	-6.25%	360,037
Feb 10, 2026	0.64	0.64	0.64	0.64	0.64	-	18,000
Feb 9, 2026	0.63	0.64	0.63	0.64	0.64	-	120,000
Feb 6, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	138,240
Feb 5, 2026	0.68	0.69	0.68	0.67	0.67	8.06%	126,000
Feb 4, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	48,034
Feb 3, 2026	0.61	0.61	0.60	0.61	0.61	-	108,000
Feb 2, 2026	0.61	0.62	0.61	0.61	0.61	-	396,000
Jan 30, 2026	0.61	0.61	0.60	0.61	0.61	-	372,000
Jan 29, 2026	0.65	0.64	0.60	0.61	0.61	-6.15%	1,584,000
Jan 28, 2026	0.69	0.69	0.64	0.65	0.65	-5.80%	853,650
Jan 27, 2026	0.69	0.69	0.68	0.69	0.69	-	204,000
Jan 26, 2026	0.79	0.79	0.69	0.69	0.69	-14.81%	3,780,600
Jan 23, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	24,000
Jan 22, 2026	0.79	0.80	0.79	0.80	0.80	-	643,200
Jan 21, 2026	0.80	0.80	0.78	0.80	0.80	-1.23%	271,200
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	564,000
Jan 19, 2026	0.82	0.83	0.82	0.82	0.82	-	649,860
Jan 16, 2026	0.80	0.83	0.80	0.82	0.82	5.13%	766,380
Jan 15, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	78,000
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	822,000
Jan 13, 2026	0.78	0.78	0.78	0.78	0.78	-	126,000
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	69,900
Jan 9, 2026	0.76	0.80	0.76	0.79	0.79	-1.25%	723,000
Jan 8, 2026	0.78	0.80	0.78	0.80	0.80	-	251,900
Jan 7, 2026	0.78	0.80	0.78	0.80	0.80	-	678,000
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 5, 2026	0.79	0.83	0.79	0.80	0.80	-	228,000
Jan 2, 2026	0.71	0.80	0.71	0.80	0.80	5.26%	999,300
Dec 31, 2025	0.76	0.78	0.76	0.76	0.76	-	105,600
Dec 30, 2025	0.76	0.77	0.76	0.76	0.76	-	888,257
Dec 29, 2025	0.76	0.76	0.76	0.76	0.76	-	252,000
Dec 24, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 23, 2025	0.76	0.76	0.76	0.76	0.76	-	324,080
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-	90,000
Dec 19, 2025	0.66	0.77	0.66	0.76	0.76	15.15%	1,614,000