Caihong Display Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.68	13.45	12.64	12.72	-	1.84%	160,595,028
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
May 21, 2026	11.43	11.43	11.30	11.42	11.36	9.91%	193,137,700
May 20, 2026	10.25	10.64	10.05	10.39	10.34	0.39%	154,806,200
May 19, 2026	10.77	10.77	9.82	10.35	10.30	-4.78%	163,796,100
May 18, 2026	10.26	10.97	10.26	10.87	10.81	1.68%	175,620,400
May 15, 2026	10.69	11.72	10.64	10.69	10.63	-0.74%	255,017,300
May 14, 2026	10.52	11.18	10.11	10.77	10.71	3.06%	299,105,200
May 13, 2026	9.22	10.45	9.20	10.45	10.40	10.00%	105,484,600
May 12, 2026	9.31	9.83	9.11	9.50	9.45	3.83%	205,486,100
May 11, 2026	9.03	9.44	8.87	9.15	9.10	3.04%	221,760,700
May 8, 2026	8.96	9.04	8.56	8.88	8.83	-1.77%	213,349,500
May 7, 2026	8.42	9.04	8.41	9.04	8.99	9.98%	152,763,500
May 6, 2026	8.23	8.46	8.12	8.22	8.18	1.61%	120,762,800
Apr 30, 2026	8.28	8.45	8.01	8.09	8.05	-8.07%	155,779,800
Apr 29, 2026	8.50	9.10	8.50	8.80	8.75	1.62%	145,808,100
Apr 28, 2026	8.91	9.04	8.44	8.66	8.62	-2.48%	150,399,300