Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.75	10.88	9.82	9.86	9.81	-7.07%	216,499,600
Jun 11, 2026	11.21	11.21	10.38	10.61	10.56	-6.35%	221,423,100
Jun 10, 2026	12.01	12.18	11.23	11.33	11.27	-9.00%	262,386,800
Jun 9, 2026	11.86	12.62	11.30	12.45	12.39	5.87%	301,415,939
Jun 8, 2026	11.37	12.39	10.92	11.76	11.70	0.43%	360,041,192
Jun 5, 2026	10.85	12.05	10.40	11.71	11.65	6.94%	394,757,800
Jun 4, 2026	10.30	11.18	10.21	10.95	10.89	5.09%	229,988,700
Jun 3, 2026	10.10	10.60	9.96	10.42	10.37	3.27%	186,379,100
Jun 2, 2026	9.85	10.15	9.43	10.09	10.04	2.13%	153,844,700
Jun 1, 2026	9.77	10.59	9.76	9.88	9.83	1.13%	178,849,100
May 29, 2026	10.78	10.86	9.77	9.77	9.72	-10.04%	200,234,800
May 28, 2026	11.30	11.40	10.85	10.86	10.80	-8.97%	234,505,400
May 27, 2026	11.96	12.83	11.60	11.93	11.87	0.42%	276,671,600
May 26, 2026	11.20	12.19	11.20	11.88	11.82	2.41%	270,664,300
May 25, 2026	11.10	11.88	10.77	11.60	11.54	4.50%	253,021,600
May 22, 2026	10.93	11.43	10.57	11.10	11.04	-2.80%	268,443,900