Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,868,904
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%	14,744,713
Apr 23, 2026	19.17	19.69	18.78	19.23	19.23	0.84%	11,852,025
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%	10,219,583
Apr 15, 2026	19.70	19.90	19.48	19.65	19.65	-0.71%	10,049,931
Apr 14, 2026	19.75	19.90	19.29	19.79	19.79	-0.20%	12,989,832
Apr 13, 2026	20.28	20.35	19.44	19.83	19.83	-2.60%	15,426,782
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%	15,172,342
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%	14,471,282
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%	16,751,825
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