Chahua Modern Housewares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.15	19.82	19.04	19.42	-	1.36%	3,522,200
Apr 15, 2026	19.09	19.43	18.81	19.16	19.16	0.42%	3,909,900
Apr 14, 2026	18.92	19.20	18.76	19.08	19.08	1.06%	3,111,500
Apr 13, 2026	18.50	19.05	18.28	18.88	18.88	1.02%	3,759,600
Apr 10, 2026	18.58	19.05	18.45	18.69	18.69	0.05%	4,364,231
Apr 9, 2026	18.10	19.68	18.10	18.68	18.68	3.20%	8,641,774
Apr 8, 2026	17.42	18.18	17.36	18.10	18.10	5.85%	4,926,382
Apr 7, 2026	17.01	17.63	16.85	17.10	17.10	-1.27%	3,717,200
Apr 3, 2026	18.10	18.26	16.92	17.32	17.32	-4.57%	6,436,478
Apr 2, 2026	18.67	18.76	17.95	18.15	18.15	-3.46%	3,289,352
Apr 1, 2026	19.39	19.50	18.54	18.80	18.80	-1.67%	5,421,900
Mar 31, 2026	18.34	19.30	18.25	19.12	19.12	3.69%	6,795,583
Mar 30, 2026	18.20	18.46	17.91	18.44	18.44	-1.71%	4,806,774
Mar 27, 2026	18.53	19.00	18.53	18.76	18.76	-2.44%	5,639,331
Mar 26, 2026	19.33	20.11	18.88	19.23	19.23	-0.47%	8,039,782
Mar 25, 2026	19.61	20.76	19.05	19.32	19.32	-0.41%	8,556,478
Mar 24, 2026	19.88	20.10	18.96	19.40	19.40	0.05%	5,553,900
Mar 23, 2026	20.92	21.10	19.23	19.39	19.39	-7.75%	6,636,600
Mar 20, 2026	21.86	22.22	20.83	21.02	21.02	-4.32%	7,994,173
Mar 19, 2026	21.07	22.43	21.06	21.97	21.97	5.37%	12,803,500
Mar 18, 2026	18.95	20.85	18.70	20.85	20.85	10.03%	6,718,383
Mar 17, 2026	19.70	19.70	18.89	18.95	18.95	-3.61%	3,409,500
Mar 16, 2026	20.17	20.43	19.60	19.66	19.66	-2.48%	3,737,000
Mar 13, 2026	20.44	20.99	20.10	20.16	20.16	-1.90%	4,264,200
Mar 12, 2026	20.00	20.70	19.63	20.55	20.55	2.65%	7,476,200
Mar 11, 2026	20.28	20.35	19.85	20.02	20.02	-1.33%	3,766,839
Mar 10, 2026	20.35	20.55	20.10	20.29	20.29	-0.05%	3,348,200
Mar 9, 2026	20.78	20.78	19.92	20.30	20.30	-1.69%	2,881,100
Mar 6, 2026	20.77	20.85	20.50	20.65	20.65	-0.10%	2,786,600
Mar 5, 2026	20.84	21.20	20.62	20.67	20.67	0.10%	2,840,600
Mar 4, 2026	20.87	21.11	20.60	20.65	20.65	-1.05%	2,050,400
Mar 3, 2026	21.80	22.05	20.80	20.87	20.87	-4.49%	3,355,700
Mar 2, 2026	22.46	22.57	21.81	21.85	21.85	-3.66%	3,382,074
Feb 27, 2026	22.65	22.79	22.42	22.68	22.68	-0.09%	2,135,487
Feb 26, 2026	22.97	23.00	22.60	22.70	22.70	-1.13%	2,211,000
Feb 25, 2026	22.81	23.27	22.81	22.96	22.96	-0.95%	2,408,200
Feb 24, 2026	23.42	23.68	22.75	23.18	23.18	-1.11%	3,687,887
Feb 13, 2026	23.18	23.70	23.18	23.44	23.44	0.51%	2,501,600
Feb 12, 2026	23.75	24.08	23.25	23.32	23.32	-1.40%	3,210,000
Feb 11, 2026	23.66	23.83	23.40	23.65	23.65	-0.04%	1,950,100
Feb 10, 2026	23.64	23.85	23.37	23.66	23.66	-0.25%	2,196,500
Feb 9, 2026	23.07	24.45	23.07	23.72	23.72	2.91%	4,532,300
Feb 6, 2026	23.06	23.23	22.90	23.05	23.05	-0.65%	2,549,600
Feb 5, 2026	23.95	23.95	23.13	23.20	23.20	-2.56%	2,600,500
Feb 4, 2026	23.89	24.03	23.50	23.81	23.81	-1.04%	2,549,300
Feb 3, 2026	23.97	24.55	23.93	24.06	24.06	0.46%	3,363,670
Feb 2, 2026	24.71	24.71	23.95	23.95	23.95	-3.08%	3,291,400
Jan 30, 2026	23.89	24.80	23.54	24.71	24.71	3.43%	5,175,215
Jan 29, 2026	24.28	24.62	23.70	23.89	23.89	-1.85%	3,559,700
Jan 28, 2026	24.73	24.95	24.21	24.34	24.34	-2.44%	3,143,500