China Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.51	0.53	0.50	0.55	0.55	-5.17%	84,000
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 22, 2026	0.55	0.59	0.55	0.58	0.58	9.43%	18,000
Apr 21, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 20, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	42,000
Apr 17, 2026	0.45	0.54	0.45	0.54	0.54	-3.57%	270,000
Apr 16, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	-
Apr 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 13, 2026	0.54	0.54	0.53	0.53	0.53	-7.02%	85,200
Apr 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 8, 2026	0.53	0.59	0.53	0.58	0.58	11.54%	42,000
Apr 2, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 1, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 31, 2026	0.51	0.52	0.51	0.52	0.52	-	384,000
Mar 30, 2026	0.52	0.52	0.52	0.52	0.52	-	42,000
Mar 27, 2026	0.52	0.52	0.52	0.52	0.52	-10.34%	282,000
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	1,002,000
Mar 25, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Mar 24, 2026	0.55	0.60	0.51	0.58	0.58	5.45%	126,600
Mar 23, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	1,716,000
Mar 20, 2026	0.58	0.58	0.58	0.58	0.58	-	18,000
Mar 19, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	138,000
Mar 18, 2026	0.60	0.60	0.59	0.59	0.59	-	300,000
Mar 17, 2026	0.54	0.59	0.53	0.59	0.59	3.51%	780,000
Mar 16, 2026	0.58	0.58	0.57	0.57	0.57	-8.06%	522,000
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Mar 12, 2026	0.63	0.63	0.63	0.63	0.63	8.62%	6,000
Mar 11, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	138,000
Mar 10, 2026	0.60	0.60	0.54	0.57	0.57	-5.00%	216,000
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-	50
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