Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	5.77	5.82	5.66	5.68	5.68	-1.73%	16,956,620
Mar 25, 2026	5.82	5.87	5.76	5.78	5.78	-0.52%	23,669,320
Mar 24, 2026	5.79	5.82	5.65	5.81	5.81	2.29%	17,674,130
Mar 23, 2026	5.90	5.91	5.64	5.68	5.68	-4.86%	29,595,120
Mar 20, 2026	6.08	6.16	5.97	5.97	5.97	-1.32%	22,273,686
Mar 19, 2026	6.18	6.19	6.02	6.05	6.05	-3.35%	27,022,160
Mar 18, 2026	6.31	6.38	6.18	6.26	6.26	-0.95%	23,913,700
Mar 17, 2026	6.41	6.57	6.31	6.32	6.32	-1.25%	32,745,620
Mar 16, 2026	6.45	6.46	6.26	6.40	6.40	-0.78%	32,222,862
Mar 13, 2026	6.38	6.60	6.35	6.45	6.45	0.47%	36,824,980
Mar 12, 2026	6.40	6.53	6.37	6.42	6.42	-	23,089,110
Mar 11, 2026	6.43	6.51	6.35	6.42	6.42	-0.62%	32,283,610
Mar 10, 2026	6.39	6.54	6.37	6.46	6.46	2.38%	33,735,760
Mar 9, 2026	6.39	6.40	6.07	6.31	6.31	-2.62%	47,999,130
Mar 6, 2026	6.67	6.68	6.38	6.48	6.48	-4.14%	67,704,280
Mar 5, 2026	6.52	6.95	6.51	6.76	6.76	5.62%	63,708,660
Mar 4, 2026	6.56	6.85	6.39	6.40	6.40	-3.76%	47,451,530
Mar 3, 2026	7.00	7.03	6.61	6.65	6.65	-5.00%	42,716,140
Mar 2, 2026	6.92	7.05	6.82	7.00	7.00	0.57%	49,381,564
Feb 27, 2026	6.80	7.03	6.77	6.96	6.96	2.05%	43,983,810
Feb 26, 2026	6.85	6.86	6.76	6.82	6.82	-0.87%	26,931,010
Feb 25, 2026	6.51	6.93	6.51	6.88	6.88	5.36%	54,949,770
Feb 24, 2026	6.40	6.57	6.38	6.53	6.53	2.83%	24,206,530
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