Chahua Modern Housewares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.91	18.55	17.50	18.12	18.12	1.17%	3,936,300
Jun 17, 2026	17.65	18.09	17.52	17.91	17.91	0.90%	3,071,500
Jun 16, 2026	17.33	17.88	16.95	17.75	17.75	2.01%	3,519,099
Jun 15, 2026	17.36	17.66	17.20	17.40	17.40	-0.29%	2,867,600
Jun 12, 2026	17.68	17.73	17.25	17.45	17.45	0.35%	2,762,100
Jun 11, 2026	17.50	17.89	17.10	17.39	17.39	-1.75%	2,677,300
Jun 10, 2026	17.90	17.90	17.30	17.70	17.70	-1.50%	3,102,901
Jun 9, 2026	18.29	18.48	17.93	17.99	17.97	-0.66%	2,942,800
Jun 8, 2026	18.50	18.85	17.86	18.11	18.09	-5.58%	4,249,995
Jun 5, 2026	19.17	19.54	18.81	19.18	19.16	-	3,856,700
Jun 4, 2026	19.63	19.75	19.02	19.18	19.16	-2.19%	3,110,700
Jun 3, 2026	19.49	19.66	19.01	19.61	19.59	1.55%	3,766,900
Jun 2, 2026	19.23	19.45	18.65	19.31	19.29	0.42%	3,631,900
Jun 1, 2026	19.08	19.62	18.58	19.23	19.21	2.02%	5,013,200
May 29, 2026	20.35	20.35	18.85	18.85	18.83	-6.96%	6,044,300
May 28, 2026	19.75	21.62	19.58	20.26	20.24	3.10%	9,419,454
May 27, 2026	19.81	20.06	19.31	19.65	19.63	-0.91%	4,937,100
May 26, 2026	20.76	20.78	19.52	19.83	19.81	-4.94%	6,813,100
May 25, 2026	21.40	21.53	20.61	20.86	20.84	-3.11%	5,751,931
May 22, 2026	21.40	21.96	21.40	21.53	21.51	0.70%	2,955,900
May 21, 2026	21.89	22.19	21.21	21.38	21.36	-1.70%	5,118,700
May 20, 2026	22.29	22.53	21.65	21.75	21.73	-2.38%	4,879,200
May 19, 2026	22.62	22.66	21.96	22.28	22.26	-2.62%	4,478,800
May 18, 2026	23.00	23.12	22.30	22.88	22.85	1.33%	4,819,700
May 15, 2026	23.14	23.38	22.53	22.58	22.55	-2.42%	5,300,300
May 14, 2026	23.00	23.77	22.81	23.14	23.11	1.14%	7,430,500
May 13, 2026	22.31	23.32	22.10	22.88	22.85	2.23%	5,396,400
May 12, 2026	22.50	22.88	22.03	22.38	22.36	-0.62%	4,998,200
May 11, 2026	22.01	22.88	21.82	22.52	22.49	2.32%	7,805,900
May 8, 2026	21.36	22.19	21.20	22.01	21.99	3.04%	6,841,200
May 7, 2026	20.87	21.77	20.85	21.36	21.34	2.35%	5,258,800
May 6, 2026	20.56	20.97	20.20	20.87	20.85	1.56%	4,662,400
Apr 30, 2026	20.30	20.70	20.05	20.55	20.53	0.05%	4,442,700
Apr 29, 2026	20.00	21.12	19.99	20.54	20.52	2.44%	5,642,600
Apr 28, 2026	20.15	20.47	19.97	20.05	20.03	-1.23%	3,200,100
Apr 27, 2026	20.49	20.70	20.08	20.30	20.28	-0.54%	4,627,731
Apr 24, 2026	20.06	20.64	20.01	20.41	20.39	2.05%	4,886,000
Apr 23, 2026	19.71	20.40	19.59	20.00	19.98	1.06%	4,356,300
Apr 22, 2026	19.88	20.40	19.72	19.79	19.77	-1.25%	3,636,200
Apr 21, 2026	20.00	20.65	19.43	20.04	20.02	0.80%	5,109,800
Apr 20, 2026	19.59	20.28	19.15	19.88	19.86	3.76%	6,785,969
Apr 17, 2026	19.43	19.49	18.96	19.16	19.14	-1.74%	4,486,174
Apr 16, 2026	19.15	19.82	19.04	19.50	19.48	1.77%	4,788,674
Apr 15, 2026	19.09	19.43	18.81	19.16	19.14	0.42%	3,909,900
Apr 14, 2026	18.92	19.20	18.76	19.08	19.06	1.06%	3,111,500
Apr 13, 2026	18.50	19.05	18.28	18.88	18.86	1.02%	3,759,600
Apr 10, 2026	18.58	19.05	18.45	18.69	18.67	0.05%	4,364,231
Apr 9, 2026	18.10	19.68	18.10	18.68	18.66	3.20%	8,641,774
Apr 8, 2026	17.42	18.18	17.36	18.10	18.08	5.85%	4,926,382
Apr 7, 2026	17.01	17.63	16.85	17.10	17.08	-1.27%	3,717,200