Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.38	21.45	19.57	19.66	19.66	-0.30%	35,096,390
Feb 4, 2026	20.10	20.50	19.40	19.72	19.72	-2.67%	36,418,890
Feb 3, 2026	20.43	21.09	20.05	20.26	20.26	-0.83%	36,822,100
Feb 2, 2026	21.55	22.27	20.43	20.43	20.43	-10.00%	44,787,374
Jan 30, 2026	21.63	23.80	20.81	22.70	22.70	4.42%	52,877,200
Jan 29, 2026	21.26	22.75	20.31	21.74	21.74	4.62%	66,733,640
Jan 28, 2026	18.80	20.78	18.51	20.78	20.78	10.01%	28,295,720
Jan 27, 2026	18.40	20.00	18.00	18.89	18.89	-0.89%	39,816,130
Jan 26, 2026	17.77	19.39	17.68	19.06	19.06	6.30%	45,009,876
Jan 23, 2026	17.40	18.30	17.39	17.93	17.93	0.96%	38,465,180
Jan 22, 2026	17.37	18.28	17.37	17.76	17.76	-7.98%	54,820,660
Jan 21, 2026	19.96	19.97	17.79	19.30	19.30	6.34%	79,306,285
Jan 20, 2026	16.72	18.15	16.58	18.15	18.15	10.00%	32,085,540
Jan 19, 2026	15.03	16.50	14.95	16.50	16.50	10.00%	25,107,810
Jan 16, 2026	15.05	15.17	14.83	15.00	15.00	-0.20%	9,233,659
Jan 15, 2026	14.89	15.48	14.83	15.03	15.03	0.94%	15,928,208
Jan 14, 2026	15.15	15.20	14.77	14.89	14.89	-1.72%	14,453,181
Jan 13, 2026	15.09	15.27	14.87	15.15	15.15	-0.07%	18,280,500
Jan 12, 2026	15.20	15.28	14.92	15.16	15.16	-0.26%	17,468,440
Jan 9, 2026	15.65	15.89	15.11	15.20	15.20	-3.12%	19,778,800
Jan 8, 2026	15.70	15.93	15.05	15.69	15.69	-0.44%	23,312,730
Jan 7, 2026	16.60	16.60	15.65	15.76	15.76	-5.29%	35,283,920
Jan 6, 2026	15.15	16.64	15.00	16.64	16.64	9.98%	28,235,820
Jan 5, 2026	15.25	16.16	15.08	15.13	15.13	-0.85%	34,050,780
Dec 31, 2025	14.35	15.50	14.18	15.26	15.26	5.53%	33,656,960
Dec 30, 2025	13.62	14.69	13.37	14.46	14.46	5.32%	31,554,890
Dec 29, 2025	13.29	13.74	13.22	13.73	13.73	3.08%	15,677,120
Dec 26, 2025	13.56	13.65	13.29	13.32	13.32	-2.27%	9,952,134
Dec 25, 2025	13.48	13.68	13.34	13.63	13.63	1.04%	10,205,930
Dec 24, 2025	13.14	13.65	13.10	13.49	13.49	2.04%	16,544,016
Dec 23, 2025	13.06	13.25	12.86	13.22	13.22	1.77%	15,339,740
Dec 22, 2025	13.10	13.17	12.95	12.99	12.99	-	7,391,280
Dec 19, 2025	12.96	13.09	12.91	12.99	12.99	0.39%	5,963,874
Dec 18, 2025	12.87	13.31	12.75	12.94	12.94	0.39%	12,460,640
Dec 17, 2025	12.33	12.91	12.33	12.89	12.89	4.54%	10,520,322
Dec 16, 2025	12.48	12.70	12.25	12.33	12.33	-1.83%	5,618,958
Dec 15, 2025	12.51	12.80	12.46	12.56	12.56	-	4,784,994
Dec 12, 2025	12.69	12.87	12.56	12.56	12.56	-1.18%	6,061,639
Dec 11, 2025	12.76	13.07	12.70	12.71	12.71	-1.09%	7,509,360
Dec 10, 2025	13.35	13.35	12.77	12.85	12.85	-1.91%	12,264,276
Dec 9, 2025	12.81	13.27	12.76	13.10	13.10	1.55%	13,861,990
Dec 8, 2025	12.74	13.04	12.65	12.90	12.90	2.38%	10,763,610
Dec 5, 2025	12.26	12.60	12.24	12.60	12.60	2.52%	7,147,291
Dec 4, 2025	12.63	12.64	12.18	12.29	12.29	-1.60%	5,863,137
Dec 3, 2025	12.38	12.69	12.38	12.49	12.49	0.56%	8,458,216
Dec 2, 2025	12.40	12.54	12.22	12.42	12.42	-1.35%	8,583,428
Dec 1, 2025	12.51	12.60	12.34	12.59	12.59	2.36%	9,044,195
Nov 28, 2025	12.20	12.51	12.10	12.30	12.30	0.65%	7,782,208
Nov 27, 2025	11.90	12.30	11.90	12.22	12.22	2.69%	8,544,080
Nov 26, 2025	12.14	12.20	11.88	11.90	11.90	-1.90%	6,353,240