Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.26	12.28	11.90	11.93	11.93	-1.32%	7,244,800
Nov 6, 2026	12.11	12.33	12.03	12.09	12.09	-2.58%	7,887,464
Nov 5, 2026	12.00	12.55	11.95	12.41	12.41	2.99%	10,466,912
Nov 4, 2026	11.88	12.07	11.68	12.05	12.05	1.60%	10,660,128
Nov 3, 2026	11.82	12.12	11.70	11.86	11.86	0.08%	8,506,800
Nov 2, 2026	11.67	12.08	11.65	11.85	11.85	4.87%	13,296,800
Oct 30, 2026	11.44	11.70	11.27	11.30	11.30	-2.25%	6,234,277
Oct 29, 2026	11.93	11.93	11.55	11.56	11.56	-2.94%	4,877,800
Oct 28, 2026	11.84	11.97	11.68	11.91	11.91	1.02%	5,811,600
Oct 27, 2026	11.94	12.05	11.79	11.79	11.79	-1.01%	5,975,714
Oct 26, 2026	11.92	12.02	11.82	11.91	11.91	-0.42%	6,118,984
Oct 23, 2026	11.65	12.00	11.22	11.96	11.96	1.70%	10,390,907
Oct 22, 2026	12.27	12.29	11.76	11.76	11.76	-3.61%	7,748,577
Oct 21, 2026	12.20	12.40	12.17	12.20	12.20	-0.16%	6,022,575
Oct 20, 2026	12.29	12.34	12.10	12.22	12.22	-0.65%	6,290,200
Oct 19, 2026	12.19	12.36	12.02	12.30	12.30	0.99%	7,297,581
Oct 16, 2026	12.26	12.45	12.05	12.18	12.18	0.25%	8,614,580
Oct 15, 2026	12.38	12.45	12.05	12.15	12.15	-4.41%	9,165,120
Oct 14, 2026	12.90	13.06	12.66	12.71	12.71	-1.55%	6,618,268
Oct 13, 2026	12.85	13.04	12.52	12.91	12.91	-0.15%	12,430,896
Oct 12, 2026	13.66	13.70	12.93	12.93	12.93	-5.90%	16,214,912
Oct 9, 2026	13.44	13.82	13.28	13.74	13.74	1.18%	16,235,355
Oct 8, 2026	13.15	14.08	13.15	13.58	13.58	3.27%	23,138,713
Sep 30, 2026	13.30	13.99	13.12	13.15	13.15	-0.23%	19,993,500
Sep 29, 2026	13.43	13.55	13.13	13.18	13.18	-2.80%	16,496,300
Sep 28, 2026	14.62	14.68	13.40	13.56	13.56	-5.44%	23,597,769
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