Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.68	18.06	17.10	17.12	17.12	-3.22%	22,140,170
Mar 19, 2026	19.66	19.67	17.52	17.69	17.69	-8.20%	39,231,550
Mar 18, 2026	19.38	19.40	18.85	19.27	19.27	-0.93%	16,751,825
Mar 17, 2026	19.76	20.28	19.40	19.45	19.45	-2.51%	21,323,930
Mar 16, 2026	20.51	21.57	19.50	19.95	19.95	-5.98%	41,479,580
Mar 13, 2026	23.58	24.33	21.07	21.22	21.22	-9.35%	29,753,090
Mar 12, 2026	24.60	24.70	23.00	23.41	23.41	-4.06%	21,574,890
Mar 11, 2026	23.38	24.50	23.07	24.40	24.40	3.79%	26,802,130
Mar 10, 2026	23.00	23.76	22.96	23.51	23.51	-2.25%	20,502,350
Mar 9, 2026	25.60	26.15	24.00	24.05	24.05	-4.60%	29,900,970
Mar 6, 2026	23.00	25.50	22.78	25.21	25.21	7.14%	31,425,620
Mar 5, 2026	24.73	24.76	23.06	23.53	23.53	-2.69%	23,460,120
Mar 4, 2026	22.81	24.80	22.81	24.18	24.18	-2.03%	24,512,170
Mar 3, 2026	25.73	26.00	23.87	24.68	24.68	-6.94%	37,577,900
Mar 2, 2026	24.26	27.24	23.50	26.52	26.52	7.11%	45,971,830
Feb 27, 2026	22.90	24.76	22.60	24.76	24.76	10.00%	39,593,770
Feb 26, 2026	23.50	23.54	22.32	22.51	22.51	-4.21%	34,098,190
Feb 25, 2026	21.36	23.50	21.14	23.50	23.50	10.02%	27,901,690
Feb 24, 2026	20.27	21.50	20.06	21.36	21.36	7.50%	27,731,110
Feb 13, 2026	19.99	20.37	19.86	19.87	19.87	-1.44%	14,385,436
Feb 12, 2026	20.51	20.65	20.05	20.16	20.16	-1.71%	18,033,590
Feb 11, 2026	20.60	21.41	20.16	20.51	20.51	-0.92%	23,952,060
Feb 10, 2026	21.55	21.57	20.50	20.70	20.70	-4.12%	24,597,230
Feb 9, 2026	21.42	22.35	21.24	21.59	21.59	-0.18%	43,299,180
Feb 6, 2026	19.38	21.63	18.83	21.63	21.63	10.02%	33,622,550
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