China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.12	33.14	32.38	33.12	33.12	-0.12%	12,737,468
May 4, 2026	33.32	33.64	32.88	33.16	33.16	1.47%	25,028,730
Apr 30, 2026	33.48	33.66	32.50	32.68	32.68	-4.67%	72,065,530
Apr 29, 2026	33.34	34.50	33.30	34.28	34.28	2.82%	46,884,020
Apr 28, 2026	33.76	34.28	33.20	33.34	33.34	-4.85%	78,610,290
Apr 27, 2026	35.98	35.98	34.70	35.04	35.04	-3.74%	44,900,410
Apr 24, 2026	35.30	36.44	35.12	36.40	36.40	2.71%	32,963,450
Apr 23, 2026	36.56	36.76	35.00	35.44	35.44	-2.37%	34,245,950
Apr 22, 2026	36.66	37.08	36.04	36.30	36.30	-2.21%	29,581,080
Apr 21, 2026	37.30	37.90	36.86	37.12	37.12	-0.48%	21,915,373
Apr 20, 2026	38.00	38.00	36.52	37.30	37.30	-1.58%	32,931,200
Apr 17, 2026	38.24	38.96	37.62	37.90	37.90	-2.97%	33,462,030
Apr 16, 2026	38.82	39.32	38.80	39.06	39.06	2.14%	21,561,480
Apr 15, 2026	39.04	39.28	38.04	38.24	38.24	-2.05%	21,721,910
Apr 14, 2026	38.64	39.42	38.34	39.04	39.04	4.05%	24,246,930
Apr 13, 2026	38.00	38.16	37.20	37.52	37.52	-2.19%	23,520,390
Apr 10, 2026	39.30	39.86	37.84	38.36	38.36	-2.39%	45,596,190
Apr 9, 2026	37.42	39.36	37.32	39.30	39.30	5.19%	55,195,830
Apr 8, 2026	38.00	38.40	37.30	37.36	37.36	1.85%	42,992,370
Apr 2, 2026	36.50	37.68	36.06	36.68	36.68	0.88%	41,079,900
Apr 1, 2026	35.90	36.62	35.56	36.36	36.36	4.60%	43,771,240
Mar 31, 2026	35.94	36.12	34.14	34.76	34.76	-2.85%	53,204,870
Mar 30, 2026	36.74	36.78	34.82	35.78	35.78	3.71%	71,341,450
Mar 27, 2026	33.78	34.94	33.30	34.50	34.50	2.13%	34,927,280
Mar 26, 2026	35.00	35.02	33.28	33.78	33.78	-3.21%	55,244,760
Mar 25, 2026	35.10	35.20	34.06	34.90	34.90	2.53%	55,752,790
Mar 24, 2026	32.30	34.10	32.24	34.04	34.04	7.38%	71,823,780
Mar 23, 2026	31.60	32.46	30.10	31.70	31.70	-8.12%	162,021,700
Mar 20, 2026	34.30	35.56	34.00	34.50	34.50	-0.81%	43,732,570
Mar 19, 2026	36.66	36.94	34.44	34.78	34.78	-6.66%	87,793,550
Mar 18, 2026	37.72	37.84	36.20	37.26	37.26	-0.53%	37,156,720
Mar 17, 2026	39.18	39.30	37.40	37.46	37.46	-3.25%	39,244,110
Mar 16, 2026	39.80	39.86	37.14	38.72	38.72	-2.02%	42,018,400
Mar 13, 2026	40.32	40.60	39.36	39.52	39.52	-1.30%	51,501,560
Mar 12, 2026	38.84	40.40	38.82	40.04	40.04	3.95%	43,426,620
Mar 11, 2026	37.70	38.78	37.54	38.52	38.52	2.72%	34,659,570
Mar 10, 2026	37.24	37.78	36.84	37.50	37.50	-0.53%	25,962,790
Mar 9, 2026	38.10	38.18	37.00	37.70	37.70	-1.52%	49,677,020
Mar 6, 2026	39.48	39.48	37.10	38.28	38.28	-3.04%	58,802,450
Mar 5, 2026	40.22	41.20	39.22	39.48	39.48	1.44%	65,830,250
Mar 4, 2026	36.78	38.92	36.78	38.92	38.92	6.05%	54,635,950
Mar 3, 2026	38.18	38.60	36.38	36.70	36.70	-3.42%	36,145,200
Mar 2, 2026	36.06	38.34	35.78	38.00	38.00	7.16%	59,349,390
Feb 27, 2026	36.40	37.20	35.44	35.46	35.46	-1.66%	40,276,360
Feb 26, 2026	37.18	37.24	36.02	36.06	36.06	-1.74%	22,326,160
Feb 25, 2026	36.90	37.20	35.90	36.70	36.70	1.89%	31,673,850
Feb 24, 2026	37.30	37.30	35.40	36.02	36.02	-3.43%	27,733,690
Feb 23, 2026	37.40	38.08	36.98	37.30	37.30	2.47%	13,812,550
Feb 20, 2026	37.20	37.38	36.08	36.40	36.40	-0.55%	12,821,290
Feb 16, 2026	35.50	36.94	35.30	36.60	36.60	3.92%	9,471,494