Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.00	15.27	14.29	14.34	14.34	-3.24%	41,761,146
Sep 23, 2026	13.49	14.82	13.28	14.82	14.82	10.02%	23,248,660
Sep 22, 2026	13.83	13.83	13.36	13.47	13.47	-2.04%	8,168,701
Sep 21, 2026	13.65	13.88	13.61	13.75	13.75	0.95%	6,381,920
Sep 18, 2026	13.31	13.69	13.31	13.62	13.62	2.56%	6,570,520
Sep 17, 2026	13.35	13.59	13.20	13.28	13.28	-1.34%	6,361,482
Sep 16, 2026	13.30	13.51	13.24	13.46	13.46	0.82%	5,984,857
Sep 15, 2026	13.74	13.91	13.33	13.35	13.35	-3.54%	9,773,348
Sep 14, 2026	13.77	13.98	13.64	13.84	13.84	1.02%	7,983,442
Sep 11, 2026	14.40	14.40	13.48	13.70	13.70	-5.58%	15,006,252
Sep 10, 2026	14.97	15.15	14.48	14.51	14.51	-3.07%	15,078,381
Sep 9, 2026	14.82	14.98	14.57	14.97	14.97	0.60%	10,864,400
Sep 8, 2026	14.45	14.91	14.36	14.88	14.88	2.98%	11,057,446
Sep 7, 2026	14.67	14.70	14.28	14.45	14.45	-1.16%	7,762,600
Sep 4, 2026	14.55	15.04	14.52	14.62	14.62	0.48%	11,319,957
Sep 3, 2026	14.69	14.90	14.51	14.55	14.55	-0.68%	10,322,619
Sep 2, 2026	15.17	15.27	14.54	14.65	14.65	-3.81%	13,744,600
Sep 1, 2026	15.12	15.50	15.01	15.23	15.23	1.13%	17,251,972
Aug 31, 2026	15.04	15.28	14.74	15.06	15.06	-1.83%	16,349,224
Aug 28, 2026	14.57	15.45	14.52	15.34	15.34	5.28%	18,005,163
Aug 27, 2026	14.18	14.69	14.12	14.57	14.57	2.53%	11,137,700
Aug 26, 2026	14.23	14.44	14.07	14.21	14.21	-1.11%	9,479,802
Aug 25, 2026	14.31	14.69	14.21	14.37	14.37	-0.48%	9,273,712
Aug 24, 2026	14.65	14.94	14.29	14.44	14.44	-1.23%	9,174,200
Aug 21, 2026	14.60	14.69	14.39	14.62	14.62	-0.48%	8,580,395
Aug 20, 2026	14.86	15.20	14.64	14.69	14.69	0.41%	11,559,656
Aug 19, 2026	15.07	15.14	14.60	14.63	14.63	-3.88%	13,222,175
Aug 18, 2026	15.10	15.35	14.98	15.22	15.22	1.33%	17,545,420
Aug 17, 2026	14.47	15.18	14.27	15.02	15.02	4.52%	20,881,400
Aug 14, 2026	14.72	14.72	14.25	14.37	14.37	-2.58%	14,513,206
Aug 13, 2026	15.41	15.58	14.70	14.75	14.75	-5.51%	19,873,654
Aug 12, 2026	15.30	15.98	15.26	15.61	15.61	1.56%	18,771,974
Aug 11, 2026	15.72	15.75	15.18	15.37	15.37	-3.52%	21,221,739
Aug 10, 2026	14.88	16.00	14.65	15.93	15.93	7.06%	31,331,823
Aug 7, 2026	14.23	14.95	14.17	14.88	14.88	4.57%	24,739,562
Aug 6, 2026	14.28	14.48	13.95	14.23	14.23	0.78%	16,431,899
Aug 5, 2026	13.93	14.22	13.80	14.12	14.12	1.44%	18,593,651
Aug 4, 2026	13.85	14.15	13.66	13.92	13.92	-0.14%	17,762,882
Aug 3, 2026	13.65	14.02	13.35	13.94	13.94	1.09%	23,876,222
Jul 31, 2026	13.31	13.95	13.20	13.79	13.79	2.15%	21,809,027
Jul 30, 2026	13.53	13.74	13.36	13.50	13.50	-0.59%	17,176,162
Jul 29, 2026	13.00	13.98	12.92	13.58	13.58	3.98%	21,682,980
Jul 28, 2026	12.95	13.24	12.88	13.06	13.06	1.24%	11,615,383
Jul 27, 2026	12.49	13.02	12.37	12.90	12.90	2.79%	15,199,128
Jul 24, 2026	13.59	13.59	12.53	12.55	12.55	-6.97%	24,467,245
Jul 23, 2026	12.10	13.49	12.10	13.49	13.49	10.03%	20,243,616
Jul 22, 2026	12.08	12.48	11.96	12.26	12.26	0.41%	12,785,460
Jul 21, 2026	12.10	12.23	11.62	12.21	12.21	0.08%	16,141,993
Jul 20, 2026	12.28	12.71	12.02	12.20	12.20	-1.21%	15,307,520
Jul 17, 2026	12.67	12.92	12.25	12.35	12.35	-3.21%	12,383,068