Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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