Chaoju Eye Care Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.79	3.04	2.79	2.88	2.88	3.23%	2,151,000
Apr 23, 2026	2.86	2.86	2.74	2.79	2.79	-0.71%	415,935
Apr 22, 2026	2.85	2.87	2.81	2.81	2.81	-1.40%	209,500
Apr 21, 2026	2.89	2.90	2.83	2.85	2.85	-0.35%	182,500
Apr 20, 2026	2.85	2.90	2.84	2.86	2.86	0.35%	304,600
Apr 17, 2026	2.81	2.90	2.81	2.85	2.85	1.42%	322,000
Apr 16, 2026	2.84	2.85	2.80	2.81	2.81	-1.40%	455,500
Apr 15, 2026	2.80	2.88	2.79	2.85	2.85	1.06%	455,000
Apr 14, 2026	2.80	2.89	2.78	2.82	2.82	1.08%	733,000
Apr 13, 2026	2.83	2.83	2.78	2.79	2.79	-1.41%	230,000
Apr 10, 2026	2.87	2.92	2.82	2.83	2.83	0.35%	906,000
Apr 9, 2026	2.82	2.88	2.80	2.82	2.82	-0.70%	780,000
Apr 8, 2026	2.75	2.85	2.75	2.84	2.84	3.27%	624,500
Apr 2, 2026	2.75	2.78	2.71	2.75	2.75	1.85%	561,500
Apr 1, 2026	2.65	2.77	2.65	2.70	2.70	4.65%	1,360,500
Mar 31, 2026	2.58	2.60	2.53	2.58	2.58	-0.39%	714,000
Mar 30, 2026	2.60	2.65	2.55	2.59	2.59	-	977,700
Mar 27, 2026	2.51	2.63	2.51	2.59	2.59	3.19%	991,989
Mar 26, 2026	2.55	2.55	2.50	2.51	2.51	-1.95%	205,000
Mar 25, 2026	2.51	2.58	2.51	2.56	2.56	1.19%	207,500
Mar 24, 2026	2.47	2.54	2.47	2.53	2.53	2.43%	107,000
Mar 23, 2026	2.51	2.52	2.47	2.47	2.47	-2.37%	210,000
Mar 20, 2026	2.56	2.59	2.51	2.53	2.53	0.40%	444,500
Mar 19, 2026	2.57	2.57	2.51	2.52	2.52	-1.56%	289,500
Mar 18, 2026	2.57	2.59	2.54	2.56	2.56	-	195,000
Mar 17, 2026	2.60	2.60	2.54	2.56	2.56	-0.39%	300,000
Mar 16, 2026	2.56	2.57	2.51	2.57	2.57	0.39%	284,500
Mar 13, 2026	2.55	2.57	2.54	2.56	2.56	-0.39%	336,500
Mar 12, 2026	2.57	2.57	2.54	2.57	2.57	1.18%	205,500
Mar 11, 2026	2.60	2.60	2.53	2.54	2.54	-2.31%	213,500
Mar 10, 2026	2.55	2.63	2.54	2.60	2.60	2.77%	334,000
Mar 9, 2026	2.57	2.65	2.48	2.53	2.53	-1.56%	490,000
Mar 6, 2026	2.63	2.63	2.57	2.57	2.57	0.39%	84,500
Mar 5, 2026	2.57	2.59	2.50	2.56	2.56	-	441,200
Mar 4, 2026	2.61	2.62	2.56	2.56	2.56	-3.40%	488,000
Mar 3, 2026	2.67	2.67	2.63	2.65	2.65	-0.75%	113,500
Mar 2, 2026	2.73	2.73	2.66	2.67	2.67	-2.20%	195,500
Feb 27, 2026	2.76	2.76	2.67	2.73	2.73	0.37%	257,500
Feb 26, 2026	2.74	2.79	2.72	2.72	2.72	-0.73%	290,700
Feb 25, 2026	2.76	2.79	2.72	2.74	2.74	0.74%	940,500
Feb 24, 2026	2.75	2.77	2.71	2.72	2.72	-1.09%	444,837
Feb 23, 2026	2.75	2.78	2.71	2.75	2.75	-	147,500
Feb 20, 2026	2.73	2.75	2.69	2.75	2.75	0.73%	334,500
Feb 16, 2026	2.79	2.79	2.73	2.73	2.73	-0.73%	16,500
Feb 13, 2026	2.76	2.76	2.73	2.75	2.75	-0.36%	201,500
Feb 12, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	99,500
Feb 11, 2026	2.78	2.88	2.75	2.78	2.78	-	256,000
Feb 10, 2026	2.84	2.84	2.75	2.78	2.78	-2.11%	405,000
Feb 9, 2026	2.83	2.90	2.81	2.84	2.84	-	358,500
Feb 6, 2026	2.86	2.86	2.70	2.84	2.84	-0.70%	499,000