Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.78	10.86	9.78	9.91	-	-8.75%	165,710,097
May 28, 2026	11.30	11.40	10.85	10.86	10.86	-8.97%	234,505,431
May 27, 2026	11.96	12.83	11.60	11.93	11.93	0.42%	276,671,650
May 26, 2026	11.20	12.19	11.20	11.88	11.88	2.41%	270,664,314
May 25, 2026	11.10	11.88	10.77	11.60	11.60	4.50%	253,021,622
May 22, 2026	10.93	11.43	10.57	11.10	11.10	-2.80%	268,443,937
May 21, 2026	11.43	11.43	11.30	11.42	11.42	9.91%	193,137,700
May 20, 2026	10.25	10.64	10.05	10.39	10.39	0.39%	154,806,294
May 19, 2026	10.77	10.77	9.82	10.35	10.35	-4.78%	163,796,100
May 18, 2026	10.26	10.97	10.26	10.87	10.87	1.68%	175,620,471
May 15, 2026	10.69	11.72	10.64	10.69	10.69	-0.74%	255,017,364
May 14, 2026	10.52	11.18	10.11	10.77	10.77	3.06%	299,105,212
May 13, 2026	9.22	10.45	9.20	10.45	10.45	10.00%	105,484,600
May 12, 2026	9.31	9.83	9.11	9.50	9.50	3.83%	205,486,149
May 11, 2026	9.03	9.44	8.87	9.15	9.15	3.04%	221,760,700
May 8, 2026	8.96	9.04	8.56	8.88	8.88	-1.77%	213,349,566
May 7, 2026	8.42	9.04	8.41	9.04	9.04	9.98%	152,763,522
May 6, 2026	8.23	8.46	8.12	8.22	8.22	1.61%	120,762,869
Apr 30, 2026	8.28	8.45	8.01	8.09	8.09	-8.07%	155,779,808
Apr 29, 2026	8.50	9.10	8.50	8.80	8.80	1.62%	145,808,184
Apr 28, 2026	8.91	9.04	8.44	8.66	8.66	-2.48%	150,399,300
Apr 27, 2026	8.05	8.88	8.01	8.88	8.88	10.04%	173,313,033
Apr 24, 2026	8.40	8.50	7.99	8.07	8.07	-5.39%	122,373,563
Apr 23, 2026	8.68	8.88	8.29	8.53	8.53	-3.72%	163,191,399
Apr 22, 2026	8.41	9.17	8.36	8.86	8.86	4.85%	238,161,283
Apr 21, 2026	8.68	8.93	8.18	8.45	8.45	-1.40%	283,931,600
Apr 20, 2026	8.27	8.57	8.08	8.57	8.57	10.01%	110,722,100
Apr 17, 2026	7.10	7.79	7.09	7.79	7.79	10.03%	118,571,095
Apr 16, 2026	6.96	7.09	6.88	7.08	7.08	-1.53%	115,898,048
Apr 15, 2026	6.83	7.49	6.72	7.19	7.19	5.27%	199,704,500
Apr 14, 2026	6.75	7.12	6.71	6.83	6.83	-0.87%	122,331,600
Apr 13, 2026	6.95	7.12	6.79	6.89	6.89	-1.85%	163,768,800
Apr 10, 2026	7.02	7.02	6.88	7.02	7.02	10.03%	92,414,130
Apr 9, 2026	6.05	6.38	6.05	6.38	6.38	10.00%	46,968,090
Apr 8, 2026	5.67	5.82	5.66	5.80	5.80	4.13%	28,019,960
Apr 7, 2026	5.52	5.61	5.48	5.57	5.57	1.64%	13,947,760
Apr 3, 2026	5.55	5.58	5.46	5.48	5.48	-1.26%	12,645,670
Apr 2, 2026	5.65	5.66	5.52	5.55	5.55	-1.94%	16,139,700
Apr 1, 2026	5.69	5.72	5.61	5.66	5.66	1.25%	13,067,300
Mar 31, 2026	5.67	5.73	5.57	5.59	5.59	-1.76%	15,462,300
Mar 30, 2026	5.60	5.69	5.50	5.69	5.69	-	17,067,800
Mar 27, 2026	5.60	5.72	5.59	5.69	5.69	0.18%	16,217,550
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