Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.90	64.00	52.90	61.63	-	1.68%	4,756,207
Mar 31, 2026	56.01	60.61	53.98	60.61	60.61	10.00%	5,188,043
Mar 30, 2026	54.42	56.00	53.26	55.10	55.10	3.98%	2,176,500
Mar 27, 2026	52.90	53.78	52.36	52.99	52.99	-0.97%	1,110,800
Mar 26, 2026	54.20	55.44	53.46	53.51	53.51	-1.02%	1,095,570
Mar 25, 2026	53.82	54.68	53.45	54.06	54.06	0.46%	1,191,270
Mar 24, 2026	53.98	54.37	52.52	53.81	53.81	1.80%	1,002,200
Mar 23, 2026	54.84	55.97	52.50	52.86	52.86	-5.30%	1,037,297
Mar 20, 2026	58.00	58.00	55.77	55.82	55.82	-3.21%	899,970
Mar 19, 2026	58.58	58.89	57.28	57.67	57.67	-2.52%	978,900
Mar 18, 2026	58.18	59.44	58.18	59.16	59.16	0.82%	589,601
Mar 17, 2026	60.42	60.42	58.62	58.68	58.68	-1.97%	635,200
Mar 16, 2026	59.60	60.17	58.50	59.86	59.86	0.32%	699,500
Mar 13, 2026	59.51	60.38	59.47	59.67	59.67	-0.28%	596,900
Mar 12, 2026	60.91	61.12	59.58	59.84	59.84	-1.58%	763,593
Mar 11, 2026	61.36	61.89	60.36	60.80	60.80	-0.73%	971,963
Mar 10, 2026	60.50	61.55	59.70	61.25	61.25	2.77%	1,410,000
Mar 9, 2026	60.40	60.40	58.15	59.60	59.60	-3.43%	1,308,597
Mar 6, 2026	60.36	61.89	59.91	61.72	61.72	2.27%	815,300
Mar 5, 2026	61.00	61.00	59.81	60.35	60.35	1.26%	984,100
Mar 4, 2026	59.00	59.70	58.08	59.60	59.60	0.34%	1,113,486
Mar 3, 2026	62.03	63.00	59.40	59.40	59.40	-4.24%	1,436,853
Mar 2, 2026	65.00	65.02	61.92	62.03	62.03	-5.94%	2,214,200
Feb 27, 2026	66.89	66.89	65.79	65.95	65.95	-1.43%	777,586
Feb 26, 2026	66.81	66.94	66.21	66.91	66.91	0.18%	788,100
Feb 25, 2026	67.68	67.68	66.50	66.79	66.79	-0.88%	1,290,100
Feb 24, 2026	70.58	70.58	66.87	67.38	67.38	-2.69%	1,420,300
Feb 13, 2026	69.36	70.48	68.80	69.24	69.24	-0.16%	1,019,000
Feb 12, 2026	68.38	69.81	67.98	69.35	69.35	1.42%	1,171,827
Feb 11, 2026	68.74	70.24	68.02	68.38	68.38	0.10%	1,407,700
Feb 10, 2026	68.99	69.08	68.01	68.31	68.31	-1.00%	986,300
Feb 9, 2026	67.07	69.15	66.81	69.00	69.00	3.29%	1,504,920
Feb 6, 2026	66.41	68.14	65.18	66.80	66.80	1.03%	1,166,129
Feb 5, 2026	67.00	67.00	66.07	66.12	66.12	-1.34%	710,000
Feb 4, 2026	66.99	68.50	66.60	67.02	67.02	0.18%	1,070,900
Feb 3, 2026	65.43	66.94	65.07	66.90	66.90	2.76%	1,117,600
Feb 2, 2026	67.13	67.15	65.06	65.10	65.10	-2.49%	1,100,000
Jan 30, 2026	65.89	66.98	64.50	66.76	66.76	0.98%	1,282,600
Jan 29, 2026	69.30	69.85	66.06	66.11	66.11	-5.33%	2,017,200
Jan 28, 2026	70.79	71.00	69.60	69.83	69.83	-1.83%	1,300,500
Jan 27, 2026	70.34	71.70	68.06	71.13	71.13	1.11%	1,900,551
Jan 26, 2026	73.66	73.66	69.81	70.35	70.35	-4.55%	2,247,400
Jan 23, 2026	75.36	77.30	72.90	73.70	73.70	-2.19%	2,866,400
Jan 22, 2026	71.42	76.88	71.42	75.35	75.35	5.62%	4,352,227
Jan 21, 2026	68.68	71.99	68.56	71.34	71.34	0.96%	1,584,750
Jan 20, 2026	73.73	73.73	70.00	70.66	70.66	-4.16%	2,232,171
Jan 19, 2026	74.05	75.17	72.82	73.73	73.73	-0.81%	2,427,900
Jan 16, 2026	69.83	75.00	69.77	74.33	74.33	7.00%	4,139,352
Jan 15, 2026	70.90	71.56	69.00	69.47	69.47	-2.33%	2,337,441
Jan 14, 2026	69.77	71.49	69.73	71.13	71.13	1.95%	2,353,453