Chanhigh Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.61	0.80	0.57	0.72	0.72	17.21%	2,036,000
Sep 25, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 24, 2026	0.60	0.61	0.59	0.61	0.61	-	90,000
Sep 23, 2026	0.62	0.62	0.60	0.61	0.61	-6.15%	336,000
Sep 22, 2026	0.58	0.65	0.55	0.65	0.65	21.50%	862,000
Sep 21, 2026	0.51	0.59	0.51	0.54	0.54	-2.73%	138,000
Sep 18, 2026	0.56	0.57	0.54	0.55	0.55	1.85%	192,000
Sep 17, 2026	0.55	0.56	0.54	0.54	0.54	-	238,000
Sep 16, 2026	0.52	0.59	0.52	0.54	0.54	4.85%	172,000
Sep 15, 2026	0.58	0.58	0.51	0.52	0.52	-8.04%	660,000
Sep 14, 2026	0.55	0.62	0.55	0.56	0.56	1.82%	400,000
Sep 11, 2026	0.55	0.58	0.54	0.55	0.55	-3.51%	216,000
Sep 10, 2026	0.61	0.66	0.55	0.57	0.57	-5.79%	566,000
Sep 9, 2026	0.66	0.67	0.60	0.61	0.61	-12.95%	552,000
Sep 8, 2026	0.60	0.72	0.58	0.70	0.70	9.45%	728,000
Sep 7, 2026	0.71	0.71	0.63	0.64	0.64	-11.81%	652,000
Sep 4, 2026	0.69	0.75	0.65	0.72	0.72	5.11%	1,070,000
Sep 3, 2026	0.60	0.75	0.60	0.69	0.69	18.10%	1,634,000
Sep 2, 2026	0.44	0.61	0.44	0.58	0.58	36.47%	3,330,000
Sep 1, 2026	0.42	0.44	0.40	0.43	0.43	-3.41%	446,000
Aug 31, 2026	0.42	0.46	0.42	0.44	0.44	7.32%	674,000
Aug 28, 2026	0.40	0.42	0.38	0.41	0.41	-1.20%	422,000
Aug 27, 2026	0.38	0.42	0.38	0.42	0.42	1.22%	118,000
Aug 26, 2026	0.38	0.43	0.37	0.41	0.41	7.89%	312,000
Aug 25, 2026	0.41	0.42	0.36	0.38	0.38	-10.59%	1,718,000
Aug 24, 2026	0.45	0.47	0.39	0.43	0.43	-7.61%	2,362,000
Aug 21, 2026	0.48	0.49	0.45	0.46	0.46	-4.17%	3,570,000
Aug 20, 2026	0.57	0.57	0.46	0.48	0.48	-12.73%	2,042,000
Aug 19, 2026	0.53	0.59	0.53	0.55	0.55	-1.79%	222,000
Aug 18, 2026	0.48	0.60	0.47	0.56	0.56	15.46%	2,428,000
Aug 17, 2026	0.50	0.52	0.48	0.49	0.49	-5.83%	1,816,000
Aug 14, 2026	0.50	0.53	0.46	0.52	0.52	6.19%	2,676,000
Aug 13, 2026	0.52	0.52	0.47	0.49	0.49	-3.96%	2,198,000
Aug 12, 2026	0.48	0.54	0.48	0.51	0.51	9.78%	4,158,000
Aug 11, 2026	0.46	0.47	0.42	0.46	0.46	1.10%	2,126,000
Aug 10, 2026	0.36	0.49	0.36	0.46	0.46	40.00%	6,586,000
Aug 7, 2026	0.37	0.38	0.31	0.33	0.33	-12.16%	2,040,000
Aug 6, 2026	0.36	0.38	0.33	0.37	0.37	-1.33%	1,424,000
Aug 5, 2026	0.29	0.38	0.29	0.38	0.38	38.89%	1,182,000
Aug 4, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	1,214,000
Aug 3, 2026	0.31	0.31	0.27	0.28	0.28	-14.06%	3,416,000
Jul 31, 2026	0.31	0.35	0.30	0.32	0.32	1.59%	528,000
Jul 30, 2026	0.33	0.33	0.31	0.32	0.32	-10.00%	142,000
Jul 29, 2026	0.40	0.40	0.31	0.35	0.35	-6.67%	772,000
Jul 28, 2026	0.32	0.38	0.30	0.38	0.38	7.14%	188,000
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 22, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	52,000
Jul 21, 2026	0.38	0.39	0.32	0.34	0.34	-11.84%	606,000