Cangzhou Dahua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,809,020
Jul 30, 2026	13.53	13.74	13.36	13.50	13.50	-0.59%	17,176,160
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%	11,615,380
Jul 27, 2026	12.49	13.02	12.37	12.90	12.90	2.79%	15,199,120
Jul 24, 2026	13.59	13.59	12.53	12.55	12.55	-6.97%	24,467,240
Jul 23, 2026	12.10	13.49	12.10	13.49	13.49	10.03%	20,243,610
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%	16,141,990
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
Jul 16, 2026	13.03	13.11	12.71	12.76	12.76	-1.90%	11,315,900
Jul 15, 2026	12.66	13.39	12.55	13.03	13.01	2.60%	15,960,500
Jul 14, 2026	12.55	12.71	12.41	12.70	12.68	1.36%	11,279,800
Jul 13, 2026	13.10	13.17	12.50	12.53	12.51	-4.50%	11,354,840
Jul 10, 2026	12.66	13.42	12.59	13.12	13.10	1.86%	18,013,774
Jul 9, 2026	13.00	13.15	12.51	12.88	12.86	0.63%	16,795,160
Jul 8, 2026	12.99	13.16	12.70	12.80	12.78	-1.69%	10,743,206
Jul 7, 2026	13.99	14.00	12.98	13.02	13.00	-5.86%	12,150,580
Jul 6, 2026	13.67	14.55	13.52	13.83	13.81	1.17%	12,283,902
Jul 3, 2026	13.88	13.90	13.50	13.67	13.65	-0.94%	9,598,836
Jul 2, 2026	13.65	14.11	13.60	13.80	13.78	0.80%	13,874,600
Jul 1, 2026	13.02	14.02	12.88	13.69	13.67	5.15%	16,777,864
Jun 30, 2026	13.41	13.42	12.91	13.02	13.00	-3.98%	16,143,406
Jun 29, 2026	13.62	13.87	13.26	13.56	13.54	-1.09%	10,963,240
Jun 26, 2026	14.00	14.33	13.68	13.71	13.69	-3.45%	12,505,860
Jun 25, 2026	15.18	15.18	14.10	14.20	14.17	-5.02%	17,818,069
Jun 24, 2026	14.64	15.34	14.56	14.95	14.92	0.61%	13,712,300
Jun 23, 2026	15.74	15.80	14.80	14.86	14.83	-3.69%	16,606,700
Jun 22, 2026	14.31	15.59	14.05	15.43	15.40	7.75%	20,477,111
Jun 18, 2026	14.65	14.67	14.24	14.32	14.29	-2.45%	8,350,769
Jun 17, 2026	14.85	14.91	14.51	14.68	14.65	-1.48%	8,750,675
Jun 16, 2026	15.00	15.18	14.80	14.90	14.87	-1.65%	9,012,318
Jun 15, 2026	14.80	15.40	14.63	15.15	15.12	3.55%	13,828,630
Jun 12, 2026	14.19	14.95	14.05	14.63	14.60	2.96%	13,093,880
Jun 11, 2026	14.24	14.63	13.97	14.21	14.18	-0.14%	8,699,800
Jun 10, 2026	14.06	14.47	14.01	14.23	14.20	0.85%	7,871,137
Jun 9, 2026	14.45	14.47	13.80	14.11	14.09	0.07%	7,575,613
Jun 8, 2026	14.50	14.77	13.94	14.10	14.08	-4.79%	11,349,685