Chahua Modern Housewares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.75	21.62	19.58	20.22	-	2.90%	7,984,154
May 27, 2026	19.81	20.06	19.31	19.65	19.65	-0.91%	4,937,100
May 26, 2026	20.76	20.78	19.52	19.83	19.83	-4.94%	6,813,100
May 25, 2026	21.40	21.53	20.61	20.86	20.86	-3.11%	5,751,931
May 22, 2026	21.40	21.96	21.40	21.53	21.53	0.70%	2,955,900
May 21, 2026	21.89	22.19	21.21	21.38	21.38	-1.70%	5,118,700
May 20, 2026	22.29	22.53	21.65	21.75	21.75	-2.38%	4,879,200
May 19, 2026	22.62	22.66	21.96	22.28	22.28	-2.62%	4,478,800
May 18, 2026	23.00	23.12	22.30	22.88	22.88	1.33%	4,819,700
May 15, 2026	23.14	23.38	22.53	22.58	22.58	-2.42%	5,300,300
May 14, 2026	23.00	23.77	22.81	23.14	23.14	1.14%	7,430,500
May 13, 2026	22.31	23.32	22.10	22.88	22.88	2.23%	5,396,400
May 12, 2026	22.50	22.88	22.03	22.38	22.38	-0.62%	4,998,200
May 11, 2026	22.01	22.88	21.82	22.52	22.52	2.32%	7,805,900
May 8, 2026	21.36	22.19	21.20	22.01	22.01	3.04%	6,841,200
May 7, 2026	20.87	21.77	20.85	21.36	21.36	2.35%	5,258,800
May 6, 2026	20.56	20.97	20.20	20.87	20.87	1.56%	4,662,400
Apr 30, 2026	20.30	20.70	20.05	20.55	20.55	0.05%	4,442,700
Apr 29, 2026	20.00	21.12	19.99	20.54	20.54	2.44%	5,642,600
Apr 28, 2026	20.15	20.47	19.97	20.05	20.05	-1.23%	3,200,100
Apr 27, 2026	20.49	20.70	20.08	20.30	20.30	-0.54%	4,627,731
Apr 24, 2026	20.06	20.64	20.01	20.41	20.41	2.05%	4,886,000
Apr 23, 2026	19.71	20.40	19.59	20.00	20.00	1.06%	4,356,300
Apr 22, 2026	19.88	20.40	19.72	19.79	19.79	-1.25%	3,636,200
Apr 21, 2026	20.00	20.65	19.43	20.04	20.04	0.80%	5,109,800
Apr 20, 2026	19.59	20.28	19.15	19.88	19.88	3.76%	6,785,969
Apr 17, 2026	19.43	19.49	18.96	19.16	19.16	-1.74%	4,486,174
Apr 16, 2026	19.15	19.82	19.04	19.50	19.50	1.77%	4,788,674
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