Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.88	13.90	13.50	13.52	-	-2.03%	5,477,580
Jul 2, 2026	13.65	14.11	13.60	13.80	13.80	0.80%	13,874,600
Jul 1, 2026	13.02	14.02	12.88	13.69	13.69	5.15%	16,777,864
Jun 30, 2026	13.41	13.42	12.91	13.02	13.02	-3.98%	16,143,406
Jun 29, 2026	13.62	13.87	13.26	13.56	13.56	-1.09%	10,963,240
Jun 26, 2026	14.00	14.33	13.68	13.71	13.71	-3.45%	12,505,860
Jun 25, 2026	15.18	15.18	14.10	14.20	14.20	-5.02%	17,818,060
Jun 24, 2026	14.64	15.34	14.56	14.95	14.95	0.61%	13,712,300
Jun 23, 2026	15.74	15.80	14.80	14.86	14.86	-3.69%	16,606,700
Jun 22, 2026	14.31	15.59	14.05	15.43	15.43	7.75%	20,477,110
Jun 18, 2026	14.65	14.67	14.24	14.32	14.32	-2.45%	8,350,769
Jun 17, 2026	14.85	14.91	14.51	14.68	14.68	-1.48%	8,750,675
Jun 16, 2026	15.00	15.18	14.80	14.90	14.90	-1.65%	9,012,318
Jun 15, 2026	14.80	15.40	14.63	15.15	15.15	3.55%	13,828,630
Jun 12, 2026	14.19	14.95	14.05	14.63	14.63	2.96%	13,093,881
Jun 11, 2026	14.24	14.63	13.97	14.21	14.21	-0.14%	8,699,800
Jun 10, 2026	14.06	14.47	14.01	14.23	14.23	0.85%	7,871,137
Jun 9, 2026	14.45	14.47	13.80	14.11	14.11	0.07%	7,575,613
Jun 8, 2026	14.50	14.77	13.94	14.10	14.10	-4.79%	11,349,685
Jun 5, 2026	14.81	15.05	14.60	14.81	14.81	0.95%	9,327,586
Jun 4, 2026	15.08	15.08	14.61	14.67	14.67	-3.36%	7,219,790
Jun 3, 2026	15.11	15.31	15.00	15.18	15.18	0.60%	8,965,400
Jun 2, 2026	15.36	15.36	14.64	15.09	15.09	-1.63%	9,879,754
Jun 1, 2026	14.96	15.48	14.76	15.34	15.34	4.42%	13,745,102
May 29, 2026	15.05	15.11	14.62	14.69	14.69	-2.91%	7,805,002
May 28, 2026	15.09	15.25	14.60	15.13	15.13	0.33%	8,927,691
May 27, 2026	15.78	15.78	14.93	15.08	15.08	-4.38%	14,095,247
May 26, 2026	15.61	15.86	15.45	15.77	15.77	-0.19%	9,623,480
May 25, 2026	16.49	16.51	15.71	15.80	15.80	-3.36%	11,740,080
May 22, 2026	16.05	16.41	16.05	16.35	16.35	1.81%	8,852,844
May 21, 2026	16.78	16.98	16.05	16.06	16.06	-4.46%	12,547,383
May 20, 2026	16.58	17.50	16.47	16.81	16.81	1.82%	14,741,189
May 19, 2026	16.91	17.04	16.37	16.51	16.51	-2.83%	11,612,140
May 18, 2026	17.34	17.55	16.88	16.99	16.99	-2.13%	10,939,200
May 15, 2026	17.49	18.01	17.28	17.36	17.36	-1.31%	14,089,780
May 14, 2026	17.41	18.07	17.41	17.59	17.59	0.34%	16,494,400
May 13, 2026	17.20	17.79	17.17	17.53	17.53	2.34%	18,535,640
May 12, 2026	17.54	17.54	16.87	17.13	17.13	-1.27%	16,205,640
May 11, 2026	18.00	18.22	17.19	17.35	17.35	-3.45%	22,247,570
May 8, 2026	18.00	18.20	17.66	17.97	17.97	-0.33%	13,783,180
May 7, 2026	18.32	18.41	17.71	18.03	18.03	-3.01%	17,997,830
May 6, 2026	18.97	19.12	18.20	18.59	18.59	-2.00%	19,046,250
Apr 30, 2026	19.92	20.00	18.96	18.97	18.97	-4.14%	25,614,520
Apr 29, 2026	19.28	20.05	18.92	19.79	19.79	2.91%	19,526,890
Apr 28, 2026	18.88	19.32	18.76	19.23	19.23	1.69%	11,868,900
Apr 27, 2026	19.43	19.43	18.81	18.91	18.91	-1.41%	9,350,360
Apr 24, 2026	18.85	19.38	18.30	19.18	19.18	-0.26%	14,744,710
Apr 23, 2026	19.17	19.69	18.78	19.23	19.23	0.84%	11,852,020
Apr 22, 2026	19.50	19.70	19.01	19.07	19.07	-2.70%	12,221,500
Apr 21, 2026	19.39	19.95	19.25	19.60	19.60	0.62%	10,969,780