Chaoju Eye Care Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	2.55	2.57	2.54	2.54	2.54	0.40%	198,000
Aug 27, 2026	2.53	2.59	2.50	2.53	2.53	-	290,500
Aug 26, 2026	2.54	2.56	2.50	2.53	2.53	-0.39%	418,000
Aug 25, 2026	2.55	2.56	2.53	2.54	2.54	-	156,000
Aug 24, 2026	2.58	2.60	2.54	2.54	2.54	-1.55%	99,923
Aug 21, 2026	2.55	2.60	2.54	2.58	2.58	1.38%	53,000
Aug 20, 2026	2.62	2.68	2.52	2.55	2.55	-	102,500
Aug 19, 2026	2.56	2.56	2.54	2.55	2.55	-1.17%	141,500
Aug 18, 2026	2.58	2.59	2.55	2.58	2.58	-	69,500
Aug 17, 2026	2.60	2.60	2.57	2.58	2.58	-0.77%	9,000
Aug 14, 2026	2.60	2.60	2.56	2.60	2.60	1.37%	315,500
Aug 13, 2026	2.60	2.62	2.56	2.56	2.56	-1.54%	38,000
Aug 12, 2026	2.57	2.65	2.56	2.60	2.60	0.58%	108,500
Aug 11, 2026	2.60	2.60	2.59	2.59	2.59	-0.58%	59,000
Aug 10, 2026	2.60	2.62	2.59	2.60	2.60	0.58%	158,000
Aug 7, 2026	2.62	2.62	2.57	2.59	2.59	-0.58%	83,000
Aug 6, 2026	2.60	2.60	2.60	2.60	2.60	-	1,500
Aug 5, 2026	2.65	2.65	2.59	2.60	2.60	-	29,500
Aug 4, 2026	2.67	2.67	2.60	2.60	2.60	-1.89%	77,500
Aug 3, 2026	2.61	2.68	2.61	2.65	2.65	0.38%	176,600
Jul 31, 2026	2.66	2.67	2.63	2.64	2.64	-0.75%	64,000
Jul 30, 2026	2.66	2.66	2.60	2.66	2.66	2.31%	319,000
Jul 29, 2026	2.68	2.66	2.60	2.60	2.60	-2.99%	170,000
Jul 28, 2026	2.61	2.70	2.61	2.68	2.68	2.68%	453,000
Jul 27, 2026	2.60	2.62	2.60	2.61	2.61	-	23,500
Jul 24, 2026	2.58	2.65	2.58	2.61	2.61	0.38%	351,500
Jul 23, 2026	2.58	2.64	2.58	2.60	2.60	0.78%	408,500
Jul 22, 2026	2.61	2.61	2.58	2.58	2.58	-	482,000
Jul 21, 2026	2.60	2.60	2.56	2.58	2.58	0.39%	267,000
Jul 20, 2026	2.60	2.61	2.56	2.57	2.57	0.39%	224,092
Jul 17, 2026	2.60	2.60	2.55	2.56	2.56	0.39%	409,500
Jul 16, 2026	2.59	2.61	2.55	2.55	2.55	-	363,500
Jul 15, 2026	2.55	2.59	2.55	2.55	2.55	-	270,000
Jul 14, 2026	2.60	2.60	2.55	2.55	2.55	-	179,500
Jul 13, 2026	2.60	2.60	2.54	2.55	2.55	1.19%	330,000
Jul 10, 2026	2.59	2.59	2.52	2.52	2.52	-	213,486
Jul 9, 2026	2.59	2.59	2.52	2.52	2.52	-0.40%	272,000
Jul 8, 2026	2.51	2.55	2.50	2.53	2.53	-0.39%	79,000
Jul 7, 2026	2.55	2.55	2.50	2.54	2.54	0.40%	376,500
Jul 6, 2026	2.48	2.54	2.48	2.53	2.53	2.85%	274,500
Jul 3, 2026	2.50	2.51	2.43	2.46	2.46	-0.81%	117,500
Jul 2, 2026	2.52	2.55	2.45	2.48	2.48	1.22%	90,500
Jun 30, 2026	2.41	2.45	2.39	2.45	2.45	4.26%	619,985
Jun 29, 2026	2.36	2.44	2.20	2.35	2.35	0.43%	765,700
Jun 26, 2026	2.41	2.42	2.25	2.34	2.34	-3.31%	1,044,400
Jun 25, 2026	2.45	2.45	2.40	2.42	2.42	-	261,000
Jun 24, 2026	2.47	2.47	2.40	2.42	2.42	-2.81%	703,000
Jun 23, 2026	2.48	2.50	2.45	2.49	2.49	0.40%	224,983