Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	75.36	75.36	69.60	69.95	-	-1.66%	865,100
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
Jan 13, 2026	71.28	72.27	69.33	69.77	69.77	-3.04%	2,540,500
Jan 12, 2026	72.55	72.58	68.42	71.96	71.96	-0.98%	4,644,886
Jan 9, 2026	74.01	74.01	71.50	72.67	72.67	-1.82%	2,452,986
Jan 8, 2026	73.25	74.50	73.00	74.02	74.02	0.05%	2,230,286
Jan 7, 2026	76.00	76.00	72.70	73.98	73.98	-3.04%	3,693,086
Jan 6, 2026	76.99	79.99	74.55	76.30	76.30	-1.94%	3,866,900
Jan 5, 2026	77.99	78.61	74.61	77.81	77.81	-1.02%	3,810,186
Dec 31, 2025	76.72	80.00	74.37	78.61	78.61	2.69%	5,268,026
Dec 30, 2025	73.00	80.60	71.50	76.55	76.55	4.48%	8,087,900
Dec 29, 2025	67.50	73.27	66.52	73.27	73.27	10.00%	4,446,412
Dec 26, 2025	69.41	69.41	66.10	66.61	66.61	-4.42%	3,200,793
Dec 25, 2025	67.00	70.89	67.00	69.69	69.69	4.56%	3,461,400
Dec 24, 2025	66.98	66.98	65.50	66.65	66.65	-0.33%	2,090,900
Dec 23, 2025	67.91	68.00	65.80	66.87	66.87	-1.37%	2,604,788
Dec 22, 2025	69.69	71.00	65.60	67.80	67.80	2.25%	3,883,786
Dec 19, 2025	63.06	68.38	62.72	66.31	66.31	5.17%	3,746,200
Dec 18, 2025	63.78	65.55	62.01	63.05	63.05	-1.16%	2,690,300
Dec 17, 2025	60.96	64.35	59.81	63.79	63.79	5.49%	3,737,900
Dec 16, 2025	63.99	64.39	60.12	60.47	60.47	-6.97%	3,023,600
Dec 15, 2025	68.42	69.23	63.52	65.00	65.00	-5.08%	5,245,500
Dec 12, 2025	61.90	68.48	61.90	68.48	68.48	10.01%	2,489,500
Dec 11, 2025	65.06	65.73	62.25	62.25	62.25	-4.32%	2,177,500
Dec 10, 2025	64.53	66.30	63.76	65.06	65.06	0.85%	2,779,900
Dec 9, 2025	60.53	66.60	60.23	64.51	64.51	5.89%	3,990,410
Dec 8, 2025	58.52	61.66	58.25	60.92	60.92	4.21%	2,184,800
Dec 5, 2025	59.58	59.79	57.41	58.46	58.46	-2.24%	2,793,200
Dec 4, 2025	65.00	65.18	59.36	59.80	59.80	-6.15%	3,669,300
Dec 3, 2025	62.47	64.80	62.47	63.72	63.72	2.03%	2,242,700
Dec 2, 2025	66.18	66.50	62.31	62.45	62.45	-5.16%	2,367,500
Dec 1, 2025	66.18	68.15	65.02	65.85	65.85	-1.22%	2,391,600
Nov 28, 2025	62.31	67.48	61.66	66.66	66.66	6.98%	3,175,700
Nov 27, 2025	62.27	64.10	62.05	62.31	62.31	-0.50%	1,166,600
Nov 26, 2025	61.99	63.70	60.82	62.62	62.62	1.67%	1,957,206
Nov 25, 2025	61.34	63.08	60.05	61.59	61.59	2.07%	1,752,554
Nov 24, 2025	61.36	61.47	59.66	60.34	60.34	0.32%	1,374,800
Nov 21, 2025	63.11	63.97	59.51	60.15	60.15	-5.63%	2,426,300
Nov 20, 2025	64.94	65.69	63.48	63.74	63.74	-1.83%	870,400
Nov 19, 2025	65.56	66.90	64.70	64.93	64.93	-0.78%	1,256,900
Nov 18, 2025	68.00	68.49	63.83	65.44	65.44	-6.08%	2,619,900