China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.62	31.30	28.60	31.04	31.04	4.79%	50,183,706
May 22, 2026	30.00	30.20	29.38	29.62	29.62	1.33%	23,138,240
May 21, 2026	32.36	32.36	30.70	30.88	29.23	-2.46%	41,123,700
May 20, 2026	31.08	31.78	30.64	31.66	29.97	2.99%	29,699,100
May 19, 2026	30.70	30.96	30.00	30.74	29.10	-0.52%	51,697,710
May 18, 2026	31.46	31.46	30.44	30.90	29.25	-1.78%	47,320,200
May 15, 2026	33.60	33.62	31.42	31.46	29.78	-5.92%	59,245,180
May 14, 2026	34.60	34.66	33.16	33.44	31.65	-1.53%	36,101,150
May 13, 2026	33.38	33.96	33.24	33.96	32.15	1.86%	29,958,990
May 12, 2026	33.58	33.92	32.92	33.34	31.56	0.48%	34,454,160
May 11, 2026	33.66	34.06	32.94	33.18	31.41	-2.41%	48,222,060
May 8, 2026	32.72	34.00	32.72	34.00	32.18	1.67%	49,479,710
May 7, 2026	34.02	34.24	32.82	33.44	31.65	-0.36%	48,518,910
May 6, 2026	32.98	33.74	32.20	33.56	31.77	1.33%	69,597,270
May 5, 2026	33.12	33.14	32.38	33.12	31.35	-0.12%	12,737,460
May 4, 2026	33.32	33.64	32.88	33.16	31.39	1.47%	25,028,730
Apr 30, 2026	33.48	33.66	32.50	32.68	30.93	-4.67%	72,065,530
Apr 29, 2026	33.34	34.50	33.30	34.28	32.45	2.82%	46,884,020
Apr 28, 2026	33.76	34.28	33.20	33.34	31.56	-4.85%	78,610,290
Apr 27, 2026	35.98	35.98	34.70	35.04	33.17	-3.74%	44,900,410
Apr 24, 2026	35.30	36.44	35.12	36.40	34.46	2.71%	32,963,450
Apr 23, 2026	36.56	36.76	35.00	35.44	33.55	-2.37%	34,245,950
Apr 22, 2026	36.66	37.08	36.04	36.30	34.36	-2.21%	29,581,080
Apr 21, 2026	37.30	37.90	36.86	37.12	35.14	-0.48%	21,915,370
Apr 20, 2026	38.00	38.00	36.52	37.30	35.31	-1.58%	32,931,200
Apr 17, 2026	38.24	38.96	37.62	37.90	35.87	-2.97%	33,462,030
Apr 16, 2026	38.82	39.32	38.80	39.06	36.97	2.14%	21,561,480
Apr 15, 2026	39.04	39.28	38.04	38.24	36.20	-2.05%	21,721,910
Apr 14, 2026	38.64	39.42	38.34	39.04	36.95	4.05%	24,246,930
Apr 13, 2026	38.00	38.16	37.20	37.52	35.52	-2.19%	23,520,390
Apr 10, 2026	39.30	39.86	37.84	38.36	36.31	-2.39%	45,596,190
Apr 9, 2026	37.42	39.36	37.32	39.30	37.20	5.19%	55,195,830
Apr 8, 2026	38.00	38.40	37.30	37.36	35.36	1.85%	42,992,370
Apr 2, 2026	36.50	37.68	36.06	36.68	34.72	0.88%	41,079,900
Apr 1, 2026	35.90	36.62	35.56	36.36	34.42	4.60%	43,771,240
Mar 31, 2026	35.94	36.12	34.14	34.76	32.90	-2.85%	53,204,870
Mar 30, 2026	36.74	36.78	34.82	35.78	33.87	3.71%	71,341,450
Mar 27, 2026	33.78	34.94	33.30	34.50	32.66	2.13%	34,927,280
Mar 26, 2026	35.00	35.02	33.28	33.78	31.98	-3.21%	55,244,760
Mar 25, 2026	35.10	35.20	34.06	34.90	33.04	2.53%	55,752,790
Mar 24, 2026	32.30	34.10	32.24	34.04	32.22	7.38%	71,823,780
Mar 23, 2026	31.60	32.46	30.10	31.70	30.01	-8.12%	162,021,700
Mar 20, 2026	34.30	35.56	34.00	34.50	32.66	-0.81%	43,732,570
Mar 19, 2026	36.66	36.94	34.44	34.78	32.92	-6.66%	87,793,550
Mar 18, 2026	37.72	37.84	36.20	37.26	35.27	-0.53%	37,156,720
Mar 17, 2026	39.18	39.30	37.40	37.46	35.46	-3.25%	39,244,110
Mar 16, 2026	39.80	39.86	37.14	38.72	36.65	-2.02%	42,018,400
Mar 13, 2026	40.32	40.60	39.36	39.52	37.41	-1.30%	51,501,560
Mar 12, 2026	38.84	40.40	38.82	40.04	37.90	3.95%	43,426,620
Mar 11, 2026	37.70	38.78	37.54	38.52	36.46	2.72%	34,659,570