Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.99	52.36	49.90	50.58	50.58	-3.55%	1,699,900
Jun 18, 2026	51.47	52.95	50.81	52.44	52.44	1.83%	1,356,700
Jun 17, 2026	51.60	52.52	50.40	51.50	51.50	-1.21%	1,416,300
Jun 16, 2026	49.76	53.05	48.50	52.13	52.13	4.78%	2,503,000
Jun 15, 2026	49.18	50.87	48.90	49.75	49.75	1.76%	1,319,400
Jun 12, 2026	50.99	51.39	48.71	48.89	48.89	-3.17%	1,489,566
Jun 11, 2026	52.72	52.72	49.57	50.49	50.49	-4.59%	1,986,100
Jun 10, 2026	56.39	56.39	52.87	52.92	52.92	-6.93%	2,250,937
Jun 9, 2026	56.48	58.63	54.97	56.86	56.86	2.82%	2,310,100
Jun 8, 2026	57.22	58.99	55.00	55.30	55.30	-8.70%	2,697,082
Jun 5, 2026	66.10	66.10	60.57	60.57	60.57	-10.00%	4,173,566
Jun 4, 2026	64.48	67.50	63.50	67.30	67.30	3.97%	3,583,600
Jun 3, 2026	62.60	64.89	62.25	64.73	64.73	2.62%	2,571,400
Jun 2, 2026	62.57	63.68	61.10	63.08	63.08	0.83%	2,442,236
Jun 1, 2026	60.66	64.48	60.50	62.56	62.56	1.61%	2,989,855
May 29, 2026	61.30	63.70	60.20	61.57	61.57	-0.15%	3,652,918
May 28, 2026	58.37	61.66	57.94	61.66	61.66	5.76%	4,273,086
May 27, 2026	56.50	59.47	55.91	58.30	58.30	2.75%	2,951,605
May 26, 2026	57.00	58.04	56.02	56.74	56.74	-1.03%	1,497,400
May 25, 2026	56.68	58.59	55.50	57.33	57.33	0.79%	1,994,600
May 22, 2026	57.65	58.25	56.77	56.88	56.88	-1.42%	1,368,700
May 21, 2026	58.02	60.05	57.32	57.70	57.70	-0.53%	2,088,900
May 20, 2026	57.70	58.49	56.78	58.01	58.01	-0.46%	1,715,700
May 19, 2026	56.86	58.68	56.06	58.28	58.28	2.10%	2,337,200
May 18, 2026	55.86	57.90	54.84	57.08	57.08	3.57%	2,243,865
May 15, 2026	52.62	55.87	52.38	55.11	55.11	4.77%	1,935,225
May 14, 2026	54.18	54.18	52.50	52.60	52.60	-2.93%	1,339,083
May 13, 2026	54.66	54.70	54.01	54.19	54.19	-0.82%	852,400
May 12, 2026	56.12	56.73	54.54	54.64	54.64	-2.64%	1,384,800
May 11, 2026	58.10	58.10	56.09	56.12	56.12	-3.41%	1,843,580
May 8, 2026	56.00	58.55	55.81	58.10	58.10	2.98%	1,938,352
May 7, 2026	56.49	57.00	55.74	56.42	56.42	-0.14%	1,283,936
May 6, 2026	57.98	58.39	56.47	56.50	56.50	0.36%	1,605,746
Apr 30, 2026	54.30	56.88	53.91	56.30	56.30	3.57%	1,692,700
Apr 29, 2026	53.06	54.64	53.06	54.36	54.36	1.76%	771,000
Apr 28, 2026	55.61	56.50	53.01	53.42	53.42	-5.52%	1,680,681
Apr 27, 2026	55.55	56.59	54.60	56.54	56.54	1.47%	1,012,900
Apr 24, 2026	56.39	56.39	55.19	55.72	55.72	-0.70%	789,520
Apr 23, 2026	57.49	57.55	55.80	56.11	56.11	-2.59%	1,251,656
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	-2.41%	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