Chaoju Eye Care Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.70	2.75	2.61	2.67	2.67	-1.11%	277,205
May 14, 2026	2.89	2.89	2.65	2.70	2.70	-8.78%	810,025
May 13, 2026	2.97	2.97	2.94	2.96	2.72	-0.34%	434,500
May 12, 2026	2.97	2.98	2.95	2.97	2.73	-	173,500
May 11, 2026	2.90	2.97	2.90	2.97	2.73	2.77%	316,000
May 8, 2026	2.90	2.96	2.88	2.89	2.65	-0.34%	534,500
May 7, 2026	2.95	3.10	2.89	2.90	2.66	-2.68%	785,750
May 6, 2026	2.99	3.03	2.94	2.98	2.74	-0.33%	593,500
May 5, 2026	3.03	3.05	2.97	2.99	2.75	-2.29%	853,000
May 4, 2026	3.03	3.14	3.03	3.06	2.81	2.00%	1,151,400
Apr 30, 2026	2.87	3.02	2.87	3.00	2.75	4.53%	1,310,500
Apr 29, 2026	2.84	2.95	2.84	2.87	2.64	-	474,500
Apr 28, 2026	2.88	2.92	2.86	2.87	2.64	0.35%	291,500
Apr 27, 2026	2.97	2.97	2.82	2.86	2.63	-0.69%	231,000
Apr 24, 2026	2.79	3.04	2.79	2.88	2.64	3.23%	2,153,000
Apr 23, 2026	2.86	2.86	2.74	2.79	2.56	-0.71%	416,435
Apr 22, 2026	2.85	2.87	2.81	2.81	2.58	-1.40%	210,500
Apr 21, 2026	2.89	2.90	2.83	2.85	2.62	-0.35%	182,500
Apr 20, 2026	2.85	2.90	2.84	2.86	2.63	0.35%	304,600
Apr 17, 2026	2.81	2.90	2.81	2.85	2.62	1.42%	322,500
Apr 16, 2026	2.84	2.85	2.80	2.81	2.58	-1.40%	455,500
Apr 15, 2026	2.80	2.88	2.79	2.85	2.62	1.06%	455,000
Apr 14, 2026	2.80	2.89	2.78	2.82	2.59	1.08%	733,500
Apr 13, 2026	2.83	2.83	2.78	2.79	2.56	-1.41%	230,500
Apr 10, 2026	2.87	2.92	2.82	2.83	2.60	0.35%	906,500
Apr 9, 2026	2.82	2.88	2.80	2.82	2.59	-0.70%	780,000
Apr 8, 2026	2.75	2.85	2.75	2.84	2.61	3.27%	627,000
Apr 2, 2026	2.75	2.78	2.71	2.75	2.53	1.85%	563,500
Apr 1, 2026	2.65	2.77	2.65	2.70	2.48	4.65%	1,362,500
Mar 31, 2026	2.58	2.60	2.53	2.58	2.37	-0.39%	716,000
Mar 30, 2026	2.60	2.65	2.55	2.59	2.38	-	988,700
Mar 27, 2026	2.51	2.63	2.51	2.59	2.38	3.19%	991,989
Mar 26, 2026	2.55	2.55	2.50	2.51	2.31	-1.95%	209,000
Mar 25, 2026	2.51	2.58	2.51	2.56	2.35	1.19%	215,500
Mar 24, 2026	2.47	2.54	2.47	2.53	2.32	2.43%	107,000
Mar 23, 2026	2.51	2.52	2.47	2.47	2.27	-2.37%	210,000
Mar 20, 2026	2.56	2.59	2.51	2.53	2.32	0.40%	445,000
Mar 19, 2026	2.57	2.57	2.51	2.52	2.32	-1.56%	291,500
Mar 18, 2026	2.57	2.59	2.54	2.56	2.35	-	195,000
Mar 17, 2026	2.60	2.60	2.54	2.56	2.35	-0.39%	300,500
Mar 16, 2026	2.56	2.57	2.51	2.57	2.36	0.39%	284,500
Mar 13, 2026	2.55	2.57	2.54	2.56	2.35	-0.39%	342,000
Mar 12, 2026	2.57	2.57	2.54	2.57	2.36	1.18%	206,000
Mar 11, 2026	2.60	2.60	2.53	2.54	2.33	-2.31%	214,000
Mar 10, 2026	2.55	2.63	2.54	2.60	2.39	2.77%	334,500
Mar 9, 2026	2.57	2.65	2.48	2.53	2.32	-1.56%	491,500
Mar 6, 2026	2.63	2.63	2.57	2.57	2.36	0.39%	84,500
Mar 5, 2026	2.57	2.59	2.50	2.56	2.35	-	441,200
Mar 4, 2026	2.61	2.62	2.56	2.56	2.35	-3.40%	489,000
Mar 3, 2026	2.67	2.67	2.63	2.65	2.44	-0.75%	116,000