Chaoju Eye Care Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.42	2.42	2.38	2.42	2.42	-0.21%	101,000
Nov 9, 2026	2.43	2.43	2.38	2.42	2.42	1.89%	31,500
Nov 6, 2026	2.40	2.46	2.38	2.38	2.38	-0.63%	504,000
Nov 5, 2026	2.43	2.47	2.37	2.39	2.39	1.27%	306,500
Nov 4, 2026	2.37	2.41	2.36	2.36	2.36	-	319,000
Nov 3, 2026	2.37	2.39	2.34	2.36	2.36	0.43%	238,600
Nov 2, 2026	2.48	2.48	2.35	2.35	2.35	-0.42%	142,500
Oct 30, 2026	2.36	2.42	2.35	2.36	2.36	-	387,000
Oct 29, 2026	2.46	2.46	2.35	2.36	2.36	-0.21%	297,900
Oct 28, 2026	2.38	2.46	2.36	2.37	2.37	0.21%	196,008
Oct 27, 2026	2.39	2.46	2.35	2.36	2.36	0.85%	104,000
Oct 26, 2026	2.33	2.40	2.33	2.34	2.34	0.65%	814,700
Oct 23, 2026	2.33	2.35	2.31	2.33	2.33	-0.21%	204,717
Oct 22, 2026	2.35	2.40	2.33	2.33	2.33	-1.48%	529,000
Oct 21, 2026	2.38	2.40	2.36	2.37	2.37	-0.42%	414,500
Oct 20, 2026	2.40	2.41	2.38	2.38	2.38	-1.66%	137,500
Oct 16, 2026	2.40	2.50	2.39	2.42	2.42	-3.40%	460,500
Oct 15, 2026	2.38	2.53	2.36	2.50	2.50	4.60%	774,000
Oct 14, 2026	2.38	2.40	2.36	2.39	2.39	0.42%	147,932
Oct 13, 2026	2.39	2.40	2.36	2.38	2.38	-0.63%	232,000
Oct 12, 2026	2.38	2.43	2.38	2.40	2.40	0.42%	605,500
Oct 9, 2026	2.39	2.40	2.37	2.39	2.39	-	486,000
Oct 8, 2026	2.38	2.50	2.37	2.39	2.39	0.63%	831,400
Oct 7, 2026	2.39	2.39	2.36	2.37	2.37	-	464,407
Oct 6, 2026	2.39	2.39	2.37	2.37	2.37	-0.42%	117,000
Oct 5, 2026	2.40	2.40	2.38	2.38	2.38	-0.63%	44,200
Oct 2, 2026	2.42	2.42	2.37	2.40	2.40	-1.03%	8,000
Sep 30, 2026	2.41	2.44	2.36	2.42	2.42	0.83%	94,000
Sep 29, 2026	2.45	2.45	2.40	2.40	2.40	-	180,000
Sep 28, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	46,500
Sep 25, 2026	2.43	2.50	2.37	2.42	2.42	-	209,000
Sep 24, 2026	2.46	2.46	2.40	2.42	2.42	-1.02%	283,500
Sep 23, 2026	2.46	2.50	2.42	2.45	2.45	-0.20%	322,000
Sep 22, 2026	2.53	2.53	2.42	2.45	2.45	-2.00%	63,000
Sep 21, 2026	2.43	2.53	2.43	2.50	2.50	1.01%	261,500
Sep 18, 2026	2.43	2.52	2.40	2.48	2.48	1.85%	816,500
Sep 17, 2026	2.46	2.46	2.43	2.43	2.43	-0.82%	105,500
Sep 16, 2026	2.48	2.51	2.43	2.45	2.45	-0.81%	212,000
Sep 15, 2026	2.48	2.53	2.46	2.47	2.47	-	175,600
Sep 14, 2026	2.50	2.50	2.46	2.47	2.47	-1.20%	174,651
Sep 11, 2026	2.51	2.52	2.47	2.50	2.50	-0.79%	99,500
Sep 10, 2026	2.55	2.55	2.50	2.52	2.52	-0.98%	68,500
Sep 9, 2026	2.55	2.58	2.52	2.55	2.55	0.39%	181,500
Sep 8, 2026	2.54	2.56	2.51	2.54	2.54	0.40%	276,500
Sep 7, 2026	2.46	2.55	2.45	2.53	2.53	2.64%	683,000
Sep 4, 2026	2.51	2.55	2.46	2.46	2.46	-2.19%	209,500
Sep 3, 2026	2.46	2.52	2.46	2.52	2.52	2.24%	83,500
Sep 2, 2026	2.50	2.52	2.45	2.46	2.46	-0.40%	476,540
Sep 1, 2026	2.41	2.52	2.41	2.47	2.47	4.66%	280,500
Aug 31, 2026	2.50	2.50	2.35	2.36	2.36	-7.09%	2,358,824