Changhong Jiahua Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	206,000
Jul 31, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	224,000
Jul 30, 2026	0.67	0.67	0.66	0.67	0.67	-	174,000
Jul 29, 2026	0.67	0.67	0.67	0.67	0.67	-	88,000
Jul 28, 2026	0.67	0.67	0.66	0.67	0.67	-	152,000
Jul 27, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	256,000
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-	550,000
Jul 23, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	1,590,000
Jul 22, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	438,000
Jul 21, 2026	0.71	0.71	0.70	0.70	0.70	-	284,000
Jul 20, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	366,000
Jul 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	210,000
Jul 16, 2026	0.73	0.73	0.72	0.72	0.72	-	272,000
Jul 15, 2026	0.72	0.72	0.72	0.72	0.72	-	134,000
Jul 14, 2026	0.72	0.72	0.71	0.72	0.72	-1.37%	414,000
Jul 13, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	60,000
Jul 10, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	190,000
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	206,000
Jul 8, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	104,000
Jul 7, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	352,000
Jul 6, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	60,000
Jul 3, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	328,000
Jul 2, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	1,464,000
Jun 30, 2026	0.72	0.72	0.69	0.72	0.72	-1.37%	2,234,000
Jun 29, 2026	0.74	0.74	0.72	0.73	0.73	-2.67%	544,000
Jun 26, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	480,000
Jun 25, 2026	0.82	0.82	0.76	0.77	0.77	-7.23%	2,684,000
Jun 24, 2026	0.85	0.85	0.81	0.83	0.83	-2.35%	286,000
Jun 23, 2026	0.85	0.86	0.85	0.85	0.85	-	478,000
Jun 22, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	350,000
Jun 18, 2026	0.86	0.86	0.86	0.86	0.86	-	316,000
Jun 17, 2026	0.87	0.88	0.86	0.86	0.86	-	572,000
Jun 16, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	1,070,000
Jun 15, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	752,000
Jun 12, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	626,000
Jun 11, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jun 10, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	96,000
Jun 9, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	464,000
Jun 8, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	538,000
Jun 5, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	230,000
Jun 4, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	444,000
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-	76,000
Jun 2, 2026	0.92	0.94	0.92	0.93	0.93	3.33%	614,000
Jun 1, 2026	0.89	0.91	0.89	0.90	0.90	2.27%	716,000
May 29, 2026	0.88	0.90	0.88	0.88	0.88	1.15%	1,000,000
May 28, 2026	0.94	0.94	0.85	0.87	0.87	-8.42%	5,434,000
May 27, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 26, 2026	0.95	0.95	0.94	0.95	0.95	-	756,000
May 22, 2026	0.94	0.95	0.94	0.95	0.95	-	62,000
May 21, 2026	0.95	0.95	0.94	0.95	0.95	-	710,000