Skip to main content
logo
Chahua Modern Housewares Co., Ltd. (SHA:603615)
China flag China · Delayed Price · Currency is CNY
23.44
+0.12 (0.51%)
At close: Feb 13, 2026

Chahua Modern Housewares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.1823.7023.1823.4423.440.51%2,501,600
Feb 12, 202623.7524.0823.2523.3223.32-1.40%3,210,000
Feb 11, 202623.6623.8323.4023.6523.65-0.04%1,950,100
Feb 10, 202623.6423.8523.3723.6623.66-0.25%2,196,500
Feb 9, 202623.0724.4523.0723.7223.722.91%4,532,300
Feb 6, 202623.0623.2322.9023.0523.05-0.65%2,549,600
Feb 5, 202623.9523.9523.1323.2023.20-2.56%2,600,500
Feb 4, 202623.8924.0323.5023.8123.81-1.04%2,549,300
Feb 3, 202623.9724.5523.9324.0624.060.46%3,363,670
Feb 2, 202624.7124.7123.9523.9523.95-3.08%3,291,400
Jan 30, 202623.8924.8023.5424.7124.713.43%5,175,215
Jan 29, 202624.2824.6223.7023.8923.89-1.85%3,559,700
Jan 28, 202624.7324.9524.2124.3424.34-2.44%3,143,500
Jan 27, 202625.3625.6824.2424.9524.95-2.84%4,992,045
Jan 26, 202626.7026.7025.4025.6825.68-3.89%5,864,374
Jan 23, 202626.6826.9326.4126.7226.720.64%3,288,200
Jan 22, 202627.0327.0326.3326.5526.55-0.82%4,021,174
Jan 21, 202625.6626.9025.2826.7726.774.24%6,807,100
Jan 20, 202626.0826.2025.4425.6825.68-1.61%4,122,510
Jan 19, 202626.1026.6025.6026.1026.10-0.76%4,818,900
Jan 16, 202626.9727.4525.8526.3026.30-2.41%6,042,800
Jan 15, 202625.9127.3525.6226.9526.953.34%8,735,900
Jan 14, 202624.9527.1324.9526.0826.084.53%11,708,670
Jan 13, 202624.6125.1824.2524.9524.951.59%5,048,300
Jan 12, 202624.7325.1824.4624.5624.560.41%4,129,900
Jan 9, 202624.4624.4723.9024.4624.46-3,855,000
Jan 8, 202623.9624.6023.9624.4624.462.09%3,685,700
Jan 7, 202624.3524.6823.8223.9623.96-1.40%2,858,500
Jan 6, 202624.0324.8824.0324.3024.301.29%3,791,700
Jan 5, 202623.3724.4223.2423.9923.992.61%4,177,045
Dec 31, 202522.9023.5722.8623.3823.382.10%2,542,545
Dec 30, 202523.1223.3722.9022.9022.90-1.21%2,958,800
Dec 29, 202523.0023.4822.8623.1823.180.39%2,215,400
Dec 26, 202523.5523.5522.9023.0923.09-1.95%2,172,900
Dec 25, 202522.8923.6822.8923.5523.552.66%2,492,600
Dec 24, 202522.7323.0322.5822.9422.941.41%1,979,561
Dec 23, 202523.3223.3322.5522.6222.62-3.00%2,961,961
Dec 22, 202523.5024.0523.2623.3223.320.26%3,128,761
Dec 19, 202523.6823.6822.9423.2623.261.13%1,552,500
Dec 18, 202523.2023.3722.9823.0023.00-0.56%1,134,800
Dec 17, 202522.6923.2222.1023.1323.131.89%3,306,800
Dec 16, 202523.2623.6822.7022.7022.70-3.40%2,910,029
Dec 15, 202523.7123.9023.2523.5023.50-0.21%1,529,799
Dec 12, 202523.1324.0323.0023.5523.551.82%3,297,061
Dec 11, 202523.7923.8623.0723.1323.13-2.73%3,351,700
Dec 10, 202523.7824.3823.6823.7823.78-3,674,500
Dec 9, 202523.9624.6523.6723.7823.78-0.13%3,227,000
Dec 8, 202524.0824.1923.7523.8123.81-0.67%2,111,700
Dec 5, 202523.9924.2323.5123.9723.970.59%3,087,300
Dec 4, 202523.8024.0323.5123.8323.83-0.83%1,356,100