Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	60.55	60.55	56.18	56.18	-	-2.47%	280,000
Apr 22, 2026	58.90	58.90	57.30	57.60	57.60	-2.70%	1,472,703
Apr 21, 2026	60.55	60.70	59.20	59.20	59.20	-3.20%	1,224,000
Apr 20, 2026	60.42	61.86	59.69	61.16	60.66	-0.84%	2,012,700
Apr 17, 2026	60.13	62.66	59.49	61.68	61.18	1.78%	2,147,539
Apr 16, 2026	59.48	60.75	59.13	60.60	60.10	1.83%	1,667,120
Apr 15, 2026	58.95	60.61	58.67	59.51	59.02	0.95%	1,534,939
Apr 14, 2026	58.33	59.27	57.40	58.95	58.47	1.29%	1,834,201
Apr 13, 2026	60.10	60.17	58.12	58.20	57.72	-3.64%	1,911,970
Apr 10, 2026	61.00	61.44	60.19	60.40	59.91	-0.98%	1,923,218
Apr 9, 2026	62.02	62.50	61.00	61.00	60.50	-4.19%	2,598,101
Apr 8, 2026	61.52	64.55	60.02	63.67	63.15	3.87%	4,226,951
Apr 7, 2026	64.21	64.21	59.63	61.30	60.80	-1.27%	3,207,452
Apr 3, 2026	60.88	63.55	60.57	62.09	61.58	0.96%	3,858,225
Apr 2, 2026	59.00	61.80	57.81	61.50	61.00	2.55%	4,397,687
Apr 1, 2026	63.99	64.00	58.98	59.97	59.48	-1.06%	5,890,584
Mar 31, 2026	56.01	60.61	53.98	60.61	60.11	10.00%	5,188,043
Mar 30, 2026	54.42	56.00	53.26	55.10	54.65	3.98%	2,176,500
Mar 27, 2026	52.90	53.78	52.36	52.99	52.56	-0.97%	1,110,800
Mar 26, 2026	54.20	55.44	53.46	53.51	53.07	-1.02%	1,095,570
Mar 25, 2026	53.82	54.68	53.45	54.06	53.62	0.46%	1,191,270
Mar 24, 2026	53.98	54.37	52.52	53.81	53.37	1.80%	1,002,200
Mar 23, 2026	54.84	55.97	52.50	52.86	52.43	-5.30%	1,037,297
Mar 20, 2026	58.00	58.00	55.77	55.82	55.36	-3.21%	899,970
Mar 19, 2026	58.58	58.89	57.28	57.67	57.20	-2.52%	978,900
Mar 18, 2026	58.18	59.44	58.18	59.16	58.68	0.82%	589,601
Mar 17, 2026	60.42	60.42	58.62	58.68	58.20	-1.97%	635,200
Mar 16, 2026	59.60	60.17	58.50	59.86	59.37	0.32%	699,500
Mar 13, 2026	59.51	60.38	59.47	59.67	59.18	-0.28%	596,900
Mar 12, 2026	60.91	61.12	59.58	59.84	59.35	-1.58%	763,593
Mar 11, 2026	61.36	61.89	60.36	60.80	60.30	-0.73%	971,963
Mar 10, 2026	60.50	61.55	59.70	61.25	60.75	2.77%	1,410,000
Mar 9, 2026	60.40	60.40	58.15	59.60	59.11	-3.43%	1,308,597
Mar 6, 2026	60.36	61.89	59.91	61.72	61.22	2.27%	815,300
Mar 5, 2026	61.00	61.00	59.81	60.35	59.86	1.26%	984,100
Mar 4, 2026	59.00	59.70	58.08	59.60	59.11	0.34%	1,113,486
Mar 3, 2026	62.03	63.00	59.40	59.40	58.91	-4.24%	1,436,853
Mar 2, 2026	65.00	65.02	61.92	62.03	61.52	-5.94%	2,214,200
Feb 27, 2026	66.89	66.89	65.79	65.95	65.41	-1.43%	777,586
Feb 26, 2026	66.81	66.94	66.21	66.91	66.36	0.18%	788,100
Feb 25, 2026	67.68	67.68	66.50	66.79	66.24	-0.88%	1,290,100
Feb 24, 2026	70.58	70.58	66.87	67.38	66.83	-2.69%	1,420,300
Feb 13, 2026	69.36	70.48	68.80	69.24	68.67	-0.16%	1,019,000
Feb 12, 2026	68.38	69.81	67.98	69.35	68.78	1.42%	1,171,827
Feb 11, 2026	68.74	70.24	68.02	68.38	67.82	0.10%	1,407,700
Feb 10, 2026	68.99	69.08	68.01	68.31	67.75	-1.00%	986,300
Feb 9, 2026	67.07	69.15	66.81	69.00	68.44	3.29%	1,504,920
Feb 6, 2026	66.41	68.14	65.18	66.80	66.25	1.03%	1,166,129
Feb 5, 2026	67.00	67.00	66.07	66.12	65.58	-1.34%	710,000
Feb 4, 2026	66.99	68.50	66.60	67.02	66.47	0.18%	1,070,900