China Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.51	0.51	0.50	0.51	0.51	-7.27%	108,000
May 15, 2026	0.50	0.55	0.50	0.55	0.55	-	216,000
May 14, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 13, 2026	0.55	0.55	0.55	0.55	0.55	-	222,000
May 12, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 8, 2026	0.55	0.55	0.55	0.55	0.55	-	2,400
May 7, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	3,132,000
May 6, 2026	0.57	0.57	0.57	0.57	0.57	-	60,000
May 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 30, 2026	0.58	0.63	0.58	0.57	0.57	9.62%	138,000
Apr 29, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	42,300
Apr 28, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	-
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	-	-
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