Skip to main content
logo
Chahua Modern Housewares Co., Ltd. (SHA:603615)
China flag China · Delayed Price · Currency is CNY
16.42
-0.50 (-2.96%)
Aug 25, 2026, 9:25 AM CST

Chahua Modern Housewares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.0817.3516.1716.4216.42-2.96%3,593,500
Aug 21, 202617.1017.1016.5016.9216.92-1.28%2,251,609
Aug 20, 202616.8017.2516.8017.1417.141.72%2,906,226
Aug 19, 202617.1117.4816.7616.8516.85-2.32%3,745,100
Aug 18, 202617.7217.8917.1817.2517.25-2.54%3,831,600
Aug 17, 202617.0717.7516.7617.7017.703.21%6,053,716
Aug 14, 202617.0817.4516.7217.1517.150.88%5,844,245
Aug 13, 202617.9418.2217.0017.0017.00-5.24%7,700,638
Aug 12, 202616.3117.9416.3117.9417.949.99%7,021,476
Aug 11, 202616.4016.5516.0216.3116.31-0.18%2,116,900
Aug 10, 202616.1716.4115.9116.3416.340.49%2,212,200
Aug 7, 202616.3016.5016.0616.2616.26-0.12%2,610,000
Aug 6, 202615.8816.3315.7816.2816.282.52%2,750,460
Aug 5, 202615.4916.0415.3515.8815.883.12%3,241,200
Aug 4, 202615.5515.5815.3515.4015.400.20%2,459,118
Aug 3, 202615.0115.3714.8815.3715.372.40%2,551,600
Jul 31, 202614.9615.2714.9515.0115.010.94%3,053,300
Jul 30, 202614.9315.3914.7114.8714.87-1.46%3,296,700
Jul 29, 202614.9015.2414.7315.0915.090.87%2,766,200
Jul 28, 202614.7515.3014.6914.9614.960.88%3,751,000
Jul 27, 202614.4114.9514.2814.8314.832.42%2,366,911
Jul 24, 202614.5114.6614.3114.4814.48-2.49%2,962,500
Jul 23, 202614.3314.8714.1314.8514.853.12%3,482,300
Jul 22, 202614.2814.5013.9314.4014.400.70%3,291,500
Jul 21, 202614.6314.7813.6614.3014.30-1.38%5,578,500
Jul 20, 202615.2015.6014.3014.5014.50-2.95%5,970,300
Jul 17, 202615.6215.8414.6714.9414.94-4.96%5,150,600
Jul 16, 202615.3616.1015.0015.7215.72-0.19%3,538,600
Jul 15, 202616.3716.3715.4515.7515.75-3.90%5,391,794
Jul 14, 202615.2116.4514.9116.3916.397.76%7,556,726
Jul 13, 202616.9016.9915.2115.2115.21-10.00%8,072,294
Jul 10, 202616.8617.3716.4516.9016.901.20%3,645,500
Jul 9, 202616.7817.0916.2216.7016.700.66%4,678,800
Jul 8, 202617.5017.7016.5116.5916.59-6.27%6,243,721
Jul 7, 202618.8719.0917.5217.7017.70-6.50%5,382,365
Jul 6, 202619.0419.7018.8218.9318.930.37%5,391,300
Jul 3, 202618.6019.1918.6018.8618.862.33%5,608,200
Jul 2, 202617.8819.0917.7718.4318.433.71%10,204,444
Jul 1, 202616.1517.7716.0617.7717.7710.03%9,300,287
Jun 30, 202616.2516.8515.7716.1516.15-1.58%4,719,594
Jun 29, 202616.1916.5215.9216.4116.411.36%3,962,344
Jun 26, 202615.9816.5815.5516.1916.19-0.43%4,034,300
Jun 25, 202616.7516.7715.9916.2616.26-2.75%4,426,200
Jun 24, 202617.1717.7516.7116.7216.72-4.62%4,824,656
Jun 23, 202617.4918.1017.2517.5317.53-0.11%3,244,300
Jun 22, 202617.9218.2717.0017.5517.55-3.15%4,420,206
Jun 18, 202617.9118.5517.5018.1218.121.17%3,936,300
Jun 17, 202617.6518.0917.5217.9117.910.90%3,071,500
Jun 16, 202617.3317.8816.9517.7517.752.01%3,519,099
Jun 15, 202617.3617.6617.2017.4017.40-0.29%2,867,600