Chahua Modern Housewares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.96	15.27	14.95	15.01	15.01	0.94%	3,053,300
Jul 30, 2026	14.93	15.39	14.71	14.87	14.87	-1.46%	3,296,700
Jul 29, 2026	14.90	15.24	14.73	15.09	15.09	0.87%	2,766,200
Jul 28, 2026	14.75	15.30	14.69	14.96	14.96	0.88%	3,751,000
Jul 27, 2026	14.41	14.95	14.28	14.83	14.83	2.42%	2,366,911
Jul 24, 2026	14.51	14.66	14.31	14.48	14.48	-2.49%	2,962,500
Jul 23, 2026	14.33	14.87	14.13	14.85	14.85	3.12%	3,482,300
Jul 22, 2026	14.28	14.50	13.93	14.40	14.40	0.70%	3,291,500
Jul 21, 2026	14.63	14.78	13.66	14.30	14.30	-1.38%	5,578,500
Jul 20, 2026	15.20	15.60	14.30	14.50	14.50	-2.95%	5,970,300
Jul 17, 2026	15.62	15.84	14.67	14.94	14.94	-4.96%	5,150,600
Jul 16, 2026	15.36	16.10	15.00	15.72	15.72	-0.19%	3,538,600
Jul 15, 2026	16.37	16.37	15.45	15.75	15.75	-3.90%	5,391,794
Jul 14, 2026	15.21	16.45	14.91	16.39	16.39	7.76%	7,556,726
Jul 13, 2026	16.90	16.99	15.21	15.21	15.21	-10.00%	8,072,294
Jul 10, 2026	16.86	17.37	16.45	16.90	16.90	1.20%	3,645,500
Jul 9, 2026	16.78	17.09	16.22	16.70	16.70	0.66%	4,678,800
Jul 8, 2026	17.50	17.70	16.51	16.59	16.59	-6.27%	6,243,721
Jul 7, 2026	18.87	19.09	17.52	17.70	17.70	-6.50%	5,382,365
Jul 6, 2026	19.04	19.70	18.82	18.93	18.93	0.37%	5,391,300
Jul 3, 2026	18.60	19.19	18.60	18.86	18.86	2.33%	5,608,200
Jul 2, 2026	17.88	19.09	17.77	18.43	18.43	3.71%	10,204,444
Jul 1, 2026	16.15	17.77	16.06	17.77	17.77	10.03%	9,300,287
Jun 30, 2026	16.25	16.85	15.77	16.15	16.15	-1.58%	4,719,594
Jun 29, 2026	16.19	16.52	15.92	16.41	16.41	1.36%	3,962,344
Jun 26, 2026	15.98	16.58	15.55	16.19	16.19	-0.43%	4,034,300
Jun 25, 2026	16.75	16.77	15.99	16.26	16.26	-2.75%	4,426,200
Jun 24, 2026	17.17	17.75	16.71	16.72	16.72	-4.62%	4,824,656
Jun 23, 2026	17.49	18.10	17.25	17.53	17.53	-0.11%	3,244,300
Jun 22, 2026	17.92	18.27	17.00	17.55	17.55	-3.15%	4,420,206
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