Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.70	9.71	9.01	9.24	9.24	-5.33%	121,378,771
Aug 21, 2026	9.61	10.05	9.50	9.76	9.76	-0.31%	122,056,321
Aug 20, 2026	10.48	10.63	9.57	9.79	9.79	-5.41%	199,219,184
Aug 19, 2026	10.35	11.24	10.25	10.35	10.35	-4.17%	343,989,695
Aug 18, 2026	9.87	10.80	9.87	10.80	10.80	9.98%	334,200,640
Aug 17, 2026	9.35	10.11	9.29	9.82	9.82	5.48%	161,246,607
Aug 14, 2026	9.18	9.33	9.14	9.31	9.31	1.75%	69,179,049
Aug 13, 2026	9.49	9.55	9.14	9.15	9.15	-2.03%	86,458,597
Aug 12, 2026	9.31	9.38	9.19	9.34	9.34	0.43%	82,241,279
Aug 11, 2026	9.23	9.53	9.14	9.30	9.30	-0.11%	84,329,846
Aug 10, 2026	9.60	9.70	9.11	9.31	9.31	-1.79%	120,216,070
Aug 7, 2026	9.20	9.57	9.10	9.48	9.48	3.27%	139,522,403
Aug 6, 2026	8.74	9.30	8.70	9.18	9.18	3.03%	145,245,002
Aug 5, 2026	8.28	9.03	8.25	8.91	8.91	7.09%	144,509,951
Aug 4, 2026	7.91	8.37	7.80	8.32	8.32	7.22%	123,583,030
Aug 3, 2026	7.75	7.87	7.63	7.76	7.76	-0.51%	81,396,400
Jul 31, 2026	8.18	8.38	7.78	7.80	7.80	0.91%	126,994,459
Jul 30, 2026	8.25	8.35	7.65	7.73	7.73	-6.76%	105,553,400
Jul 29, 2026	8.55	8.65	7.95	8.29	8.29	-3.60%	122,504,200
Jul 28, 2026	8.90	9.19	8.50	8.60	8.60	-5.60%	91,487,560
Jul 27, 2026	8.65	9.14	8.46	9.11	9.11	4.95%	100,477,186
Jul 24, 2026	8.76	9.09	8.55	8.68	8.68	-3.77%	89,133,479
Jul 23, 2026	9.27	9.39	8.93	9.02	9.02	-0.55%	112,907,469
Jul 22, 2026	9.05	9.47	8.99	9.07	9.07	-1.95%	134,272,033
Jul 21, 2026	8.65	9.28	7.88	9.25	9.25	8.19%	180,942,676
Jul 20, 2026	9.75	9.78	8.55	8.55	8.55	-10.00%	131,678,769
Jul 17, 2026	9.88	10.05	9.34	9.50	9.50	-4.81%	129,376,143
Jul 16, 2026	10.49	10.61	9.87	9.98	9.98	-6.03%	123,830,994
Jul 15, 2026	11.46	11.50	10.52	10.62	10.62	-5.85%	140,639,223
Jul 14, 2026	10.76	11.43	10.72	11.28	11.28	4.83%	173,333,431
Jul 13, 2026	11.42	12.02	10.76	10.76	10.76	-9.96%	175,785,000
Jul 10, 2026	12.68	13.45	11.95	11.95	11.95	-4.32%	250,298,725
Jul 9, 2026	12.44	12.72	11.69	12.49	12.49	1.88%	242,955,599
Jul 8, 2026	12.95	13.18	11.97	12.26	12.26	-5.33%	208,853,600
Jul 7, 2026	13.00	13.67	12.69	12.95	12.95	-4.22%	197,845,500
Jul 6, 2026	14.90	15.00	13.52	13.52	13.52	-9.99%	226,362,627
Jul 3, 2026	15.80	16.03	15.02	15.02	15.02	-10.01%	279,049,767
Jul 2, 2026	16.40	18.35	15.89	16.69	16.69	-5.49%	411,663,084
Jul 1, 2026	16.73	17.75	16.01	17.66	17.66	4.56%	411,970,711
Jun 30, 2026	15.05	16.89	14.69	16.89	16.89	10.03%	211,775,700
Jun 29, 2026	14.00	15.36	13.97	15.35	15.35	9.96%	382,820,462
Jun 26, 2026	13.64	14.91	13.63	13.96	13.96	2.42%	317,166,676
Jun 25, 2026	13.79	14.27	13.25	13.63	13.63	1.26%	304,812,486
Jun 24, 2026	13.00	14.14	13.00	13.53	13.46	-0.81%	392,771,758
Jun 23, 2026	12.68	13.64	12.34	13.64	13.57	10.00%	368,039,168
Jun 22, 2026	12.29	12.80	12.20	12.40	12.34	5.89%	268,753,553
Jun 18, 2026	12.34	12.46	11.47	11.71	11.65	-7.50%	341,535,200
Jun 17, 2026	11.34	12.66	11.32	12.66	12.59	9.99%	215,732,600
Jun 16, 2026	10.50	11.52	10.50	11.51	11.45	9.93%	251,950,100
Jun 15, 2026	10.02	10.73	9.90	10.47	10.42	6.19%	174,320,000