Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	19.70	19.83	19.30	19.48	19.48	0.41%	9,605,610
Apr 17, 2026	19.49	19.65	19.19	19.40	19.40	-1.07%	8,513,420
Apr 16, 2026	19.55	19.76	19.41	19.61	19.61	-0.20%	10,219,580
Apr 15, 2026	19.70	19.90	19.48	19.65	19.65	-0.71%	10,049,930
Apr 14, 2026	19.75	19.90	19.29	19.79	19.79	-0.20%	12,989,830
Apr 13, 2026	20.28	20.35	19.44	19.83	19.83	-2.60%	15,426,780
Apr 10, 2026	20.75	20.81	20.29	20.36	20.36	-1.74%	12,380,690
Apr 9, 2026	20.53	20.95	20.27	20.72	20.72	0.34%	14,991,230
Apr 8, 2026	19.65	20.96	19.40	20.65	20.65	2.03%	28,092,970
Apr 7, 2026	18.55	20.33	18.40	20.24	20.24	9.35%	27,343,380
Apr 3, 2026	19.01	19.02	18.34	18.51	18.51	-2.48%	12,737,760
Apr 2, 2026	18.95	19.19	18.73	18.98	18.98	-0.11%	10,671,200
Apr 1, 2026	19.00	19.40	18.50	19.00	19.00	2.15%	15,172,340
Mar 31, 2026	18.85	19.49	18.50	18.60	18.60	-2.57%	19,988,770
Mar 30, 2026	18.14	19.37	17.92	19.09	19.09	4.55%	27,584,440
Mar 27, 2026	17.53	18.50	17.34	18.26	18.26	3.57%	18,871,850
Mar 26, 2026	18.11	18.14	17.50	17.63	17.63	-2.70%	14,471,280
Mar 25, 2026	17.53	18.28	17.41	18.12	18.12	4.14%	21,272,220
Mar 24, 2026	16.96	17.45	16.49	17.40	17.40	4.19%	17,985,160
Mar 23, 2026	16.89	17.35	16.54	16.70	16.70	-2.45%	19,061,160
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%	16,751,820
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