Chahua Modern Housewares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.65	18.81	18.30	18.46	18.46	-	2,093,000
Sep 29, 2026	18.30	18.74	18.30	18.46	18.46	-0.05%	2,626,500
Sep 28, 2026	18.92	19.02	18.30	18.47	18.47	-1.86%	3,531,713
Sep 24, 2026	19.11	19.28	18.55	18.82	18.82	-1.52%	3,668,200
Sep 23, 2026	19.11	19.36	18.70	19.11	19.11	0.05%	3,922,337
Sep 22, 2026	19.15	19.35	18.86	19.10	19.10	-0.26%	5,588,826
Sep 21, 2026	19.81	19.97	18.90	19.15	19.15	-4.25%	9,688,530
Sep 18, 2026	18.66	20.05	18.58	20.00	20.00	7.07%	10,733,226
Sep 17, 2026	19.88	20.29	18.05	18.68	18.68	-4.84%	10,983,505
Sep 16, 2026	19.08	20.00	19.00	19.63	19.63	2.61%	6,694,531
Sep 15, 2026	18.85	19.24	18.85	19.13	19.13	0.68%	5,123,895
Sep 14, 2026	18.87	19.18	18.56	19.00	19.00	0.69%	3,774,604
Sep 11, 2026	18.66	19.15	18.40	18.87	18.87	0.27%	4,122,300
Sep 10, 2026	19.21	19.21	18.66	18.82	18.82	-1.67%	3,711,794
Sep 9, 2026	18.45	19.24	18.30	19.14	19.14	3.74%	7,166,141
Sep 8, 2026	18.14	18.47	17.95	18.45	18.45	0.87%	3,488,361
Sep 7, 2026	18.10	18.35	18.05	18.29	18.29	1.05%	2,641,521
Sep 4, 2026	18.31	18.60	18.05	18.10	18.10	-1.15%	3,604,220
Sep 3, 2026	18.26	18.56	18.15	18.31	18.31	0.60%	3,208,800
Sep 2, 2026	18.53	18.53	18.02	18.20	18.20	-2.15%	3,465,600
Sep 1, 2026	18.73	19.09	18.51	18.60	18.60	-1.06%	3,909,897
Aug 31, 2026	19.10	19.11	18.45	18.80	18.80	-1.57%	5,472,100
Aug 28, 2026	18.50	19.53	18.39	19.10	19.10	3.24%	9,503,244
Aug 27, 2026	18.69	18.85	18.23	18.50	18.50	-0.59%	10,343,100
Aug 26, 2026	16.99	18.61	16.98	18.61	18.61	9.99%	9,251,741
Aug 25, 2026	16.30	16.97	16.17	16.92	16.92	3.05%	3,009,680
Aug 24, 2026	17.08	17.35	16.17	16.42	16.42	-2.96%	3,593,500
Aug 21, 2026	17.10	17.10	16.50	16.92	16.92	-1.28%	2,251,609
Aug 20, 2026	16.80	17.25	16.80	17.14	17.14	1.72%	2,906,226
Aug 19, 2026	17.11	17.48	16.76	16.85	16.85	-2.32%	3,745,100
Aug 18, 2026	17.72	17.89	17.18	17.25	17.25	-2.54%	3,831,600
Aug 17, 2026	17.07	17.75	16.76	17.70	17.70	3.21%	6,053,716
Aug 14, 2026	17.08	17.45	16.72	17.15	17.15	0.88%	5,844,245
Aug 13, 2026	17.94	18.22	17.00	17.00	17.00	-5.24%	7,700,638
Aug 12, 2026	16.31	17.94	16.31	17.94	17.94	9.99%	7,021,476
Aug 11, 2026	16.40	16.55	16.02	16.31	16.31	-0.18%	2,116,900
Aug 10, 2026	16.17	16.41	15.91	16.34	16.34	0.49%	2,212,200
Aug 7, 2026	16.30	16.50	16.06	16.26	16.26	-0.12%	2,610,000
Aug 6, 2026	15.88	16.33	15.78	16.28	16.28	2.52%	2,750,460
Aug 5, 2026	15.49	16.04	15.35	15.88	15.88	3.12%	3,241,200
Aug 4, 2026	15.55	15.58	15.35	15.40	15.40	0.20%	2,459,118
Aug 3, 2026	15.01	15.37	14.88	15.37	15.37	2.40%	2,551,600
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