Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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