Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	72.82	80.10	71.05	78.20	78.20	7.39%	3,655,800
Sep 11, 2026	73.73	74.38	71.25	72.82	72.82	-2.20%	1,634,600
Sep 10, 2026	74.85	75.90	71.42	74.46	74.46	-1.92%	1,675,800
Sep 9, 2026	72.75	77.88	72.00	75.92	75.92	6.43%	4,080,100
Sep 8, 2026	69.50	71.98	68.30	71.33	71.33	2.43%	1,416,350
Sep 7, 2026	66.36	70.81	66.34	69.64	69.64	4.31%	2,027,700
Sep 4, 2026	67.00	68.00	66.15	66.76	66.76	0.03%	1,015,990
Sep 3, 2026	67.57	67.85	66.33	66.74	66.74	-0.99%	699,617
Sep 2, 2026	67.90	68.73	66.00	67.41	67.41	-1.20%	824,141
Sep 1, 2026	69.11	69.84	67.38	68.23	68.23	0.03%	1,024,201
Aug 31, 2026	67.61	69.00	67.02	68.21	68.21	-0.23%	1,146,500
Aug 28, 2026	68.50	70.35	67.61	68.37	68.37	-0.88%	1,710,700
Aug 27, 2026	63.93	69.38	62.33	68.98	68.98	7.85%	1,893,600
Aug 26, 2026	65.30	65.30	63.34	63.96	63.96	-1.01%	556,000
Aug 25, 2026	63.70	65.39	62.02	64.61	64.61	0.05%	1,052,200
Aug 24, 2026	68.80	69.00	63.13	64.58	64.58	-6.41%	1,613,200
Aug 21, 2026	65.03	69.28	65.03	69.00	69.00	5.28%	2,124,642
Aug 20, 2026	67.14	67.75	64.73	65.54	65.54	-0.52%	1,530,600
Aug 19, 2026	69.29	70.24	64.33	65.88	65.88	-7.22%	3,173,000
Aug 18, 2026	71.00	72.50	68.18	71.01	71.01	0.01%	5,713,090
Aug 17, 2026	66.03	71.68	65.46	71.00	71.00	8.96%	6,074,900
Aug 14, 2026	63.73	66.66	63.03	65.16	65.16	2.45%	2,215,400
Aug 13, 2026	66.74	66.88	62.80	63.60	63.60	-4.62%	1,629,401
Aug 12, 2026	65.00	66.68	63.68	66.68	66.68	2.58%	2,140,548
Aug 11, 2026	62.87	65.03	62.20	65.00	65.00	2.31%	1,065,000
Aug 10, 2026	65.01	65.45	62.05	63.53	63.53	-2.26%	1,673,000
Aug 7, 2026	60.80	65.05	60.66	65.00	65.00	7.00%	1,694,401
Aug 6, 2026	61.01	62.84	59.96	60.75	60.75	-1.86%	1,478,801
Aug 5, 2026	57.89	62.09	57.36	61.90	61.90	6.91%	2,177,244
Aug 4, 2026	58.20	58.30	57.20	57.90	57.90	0.26%	1,432,800
Aug 3, 2026	56.44	58.13	55.55	57.75	57.75	1.78%	1,602,900
Jul 31, 2026	56.01	57.78	54.01	56.74	56.74	2.94%	2,098,078
Jul 30, 2026	60.39	61.70	55.08	55.12	55.12	-9.93%	1,861,700
Jul 29, 2026	62.27	62.48	57.96	61.20	61.20	-1.70%	2,112,999
Jul 28, 2026	64.64	64.74	61.30	62.26	62.26	-3.37%	1,870,199
Jul 27, 2026	68.63	68.69	62.50	64.43	64.43	-6.49%	2,641,700
Jul 24, 2026	69.00	70.20	68.34	68.90	68.90	-1.35%	1,566,217
Jul 23, 2026	69.90	71.39	67.67	69.84	69.84	1.56%	2,006,300
Jul 22, 2026	67.63	69.80	66.41	68.77	68.77	2.05%	2,575,000
Jul 21, 2026	61.88	67.39	58.64	67.39	67.39	10.01%	3,182,100
Jul 20, 2026	61.56	66.26	59.68	61.26	61.26	-1.15%	4,366,600
Jul 17, 2026	68.50	69.50	61.97	61.97	61.97	-9.99%	2,158,100
Jul 16, 2026	69.04	70.51	68.02	68.85	68.85	-1.64%	1,728,600
Jul 15, 2026	69.42	70.70	66.19	70.00	70.00	-1.41%	3,048,300
Jul 14, 2026	67.51	71.00	64.37	71.00	71.00	6.59%	3,714,912
Jul 13, 2026	70.14	71.71	66.02	66.61	66.61	-5.13%	3,451,500
Jul 10, 2026	69.81	71.39	68.14	70.21	70.21	1.02%	2,877,729
Jul 9, 2026	68.22	69.88	65.66	69.50	69.50	1.88%	3,504,817
Jul 8, 2026	67.44	69.49	66.50	68.22	68.22	1.16%	3,766,821
Jul 7, 2026	64.97	68.50	63.35	67.44	67.44	5.28%	4,083,200