Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.54	6.59	6.34	6.35	6.35	-2.76%	26,442,464
Feb 12, 2026	6.56	6.67	6.47	6.53	6.53	-0.31%	23,561,560
Feb 11, 2026	6.66	6.69	6.54	6.55	6.55	-1.95%	22,913,980
Feb 10, 2026	6.76	6.76	6.60	6.68	6.68	-1.04%	25,845,500
Feb 9, 2026	6.73	6.79	6.70	6.75	6.75	1.05%	26,808,680
Feb 6, 2026	6.79	6.79	6.63	6.68	6.68	-2.48%	31,410,760
Feb 5, 2026	6.78	6.86	6.67	6.85	6.85	0.88%	35,916,310
Feb 4, 2026	6.63	6.84	6.59	6.79	6.79	2.26%	35,869,150
Feb 3, 2026	6.55	6.69	6.54	6.64	6.64	2.79%	38,552,000
Feb 2, 2026	6.64	6.69	6.46	6.46	6.46	-3.87%	48,500,710
Jan 30, 2026	6.90	6.95	6.52	6.72	6.72	-4.14%	76,778,420
Jan 29, 2026	6.89	7.20	6.87	7.01	7.01	1.15%	68,838,750
Jan 28, 2026	6.94	7.05	6.79	6.93	6.93	-0.57%	61,437,420
Jan 27, 2026	6.84	7.04	6.78	6.97	6.97	1.75%	60,024,840
Jan 26, 2026	7.09	7.15	6.82	6.85	6.85	-3.52%	67,627,740
Jan 23, 2026	6.85	7.15	6.84	7.10	7.10	3.50%	89,980,660
Jan 22, 2026	6.94	7.05	6.85	6.86	6.86	-1.15%	44,705,740
Jan 21, 2026	6.89	7.13	6.89	6.94	6.94	0.43%	72,260,490
Jan 20, 2026	6.89	6.92	6.72	6.91	6.91	0.44%	50,510,400
Jan 19, 2026	6.72	6.89	6.62	6.88	6.88	2.38%	50,364,442
Jan 16, 2026	6.83	6.90	6.66	6.72	6.72	-1.32%	44,985,810
Jan 15, 2026	6.72	6.89	6.72	6.81	6.81	-0.15%	46,623,120
Jan 14, 2026	6.84	7.08	6.75	6.82	6.82	0.89%	84,718,470
Jan 13, 2026	6.92	6.93	6.73	6.76	6.76	-2.31%	58,653,890
Jan 12, 2026	6.87	7.03	6.86	6.92	6.92	0.73%	71,071,936
Jan 9, 2026	6.82	7.08	6.81	6.87	6.87	-	79,010,498
Jan 8, 2026	6.95	6.96	6.81	6.87	6.87	-1.29%	72,260,077
Jan 7, 2026	7.04	7.14	6.85	6.96	6.96	-1.28%	152,297,200
Jan 6, 2026	6.40	7.05	6.40	7.05	7.05	9.98%	110,645,500
Jan 5, 2026	6.49	6.52	6.37	6.41	6.41	-1.23%	48,811,290
Dec 31, 2025	6.43	6.61	6.33	6.49	6.49	1.09%	63,354,940
Dec 30, 2025	6.38	6.54	6.30	6.42	6.42	-0.93%	57,926,720
Dec 29, 2025	6.35	6.68	6.32	6.48	6.48	1.73%	91,539,320
Dec 26, 2025	6.27	6.40	6.24	6.37	6.37	1.59%	47,156,860
Dec 25, 2025	6.30	6.34	6.23	6.27	6.27	-1.10%	35,548,990
Dec 24, 2025	6.23	6.41	6.22	6.34	6.34	2.26%	59,656,980
Dec 23, 2025	6.26	6.42	6.18	6.20	6.20	-1.43%	39,078,840
Dec 22, 2025	6.34	6.35	6.17	6.29	6.29	-0.94%	52,924,600
Dec 19, 2025	6.32	6.38	6.29	6.35	6.35	0.32%	33,629,880
Dec 18, 2025	6.48	6.50	6.25	6.33	6.33	-3.36%	62,396,060
Dec 17, 2025	6.47	6.64	6.33	6.55	6.55	0.77%	64,128,131
Dec 16, 2025	6.41	6.54	6.36	6.50	6.50	0.78%	55,362,100
Dec 15, 2025	6.36	6.73	6.35	6.45	6.45	0.78%	78,707,710
Dec 12, 2025	6.37	6.45	6.26	6.40	6.40	0.79%	59,292,450
Dec 11, 2025	6.32	6.50	6.15	6.35	6.35	-	103,637,200
Dec 10, 2025	6.28	6.44	6.26	6.35	6.35	0.47%	50,524,810
Dec 9, 2025	6.35	6.43	6.26	6.32	6.32	-1.10%	65,846,120
Dec 8, 2025	6.60	6.62	6.33	6.39	6.39	-3.62%	123,470,800
Dec 5, 2025	6.24	6.72	6.23	6.63	6.63	4.91%	162,352,800
Dec 4, 2025	6.34	6.41	6.19	6.32	6.32	-0.63%	133,711,183