Qingdao CHOHO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,879,829
Jul 9, 2026	68.22	69.88	65.66	69.50	69.50	1.88%	3,507,017
Jul 8, 2026	67.44	69.49	66.50	68.22	68.22	1.16%	3,768,321
Jul 7, 2026	64.97	68.50	63.35	67.44	67.44	5.28%	4,085,100
Jul 6, 2026	59.29	65.81	59.20	64.06	64.06	6.96%	4,007,282
Jul 3, 2026	58.00	61.24	57.10	59.89	59.89	3.24%	2,575,700
Jul 2, 2026	57.91	59.45	57.01	58.01	58.01	-1.18%	2,265,882
Jul 1, 2026	55.12	59.45	55.12	58.70	58.70	7.69%	3,149,681
Jun 30, 2026	55.99	55.99	54.20	54.51	54.51	-2.64%	2,177,500
Jun 29, 2026	56.50	58.32	54.33	55.99	55.99	-2.34%	2,908,900
Jun 26, 2026	52.00	57.33	51.80	57.33	57.33	10.00%	3,588,200
Jun 25, 2026	51.48	53.64	50.41	52.12	52.12	0.89%	2,155,500
Jun 24, 2026	51.11	53.90	50.08	51.66	51.66	1.27%	2,032,168
Jun 23, 2026	50.18	52.58	50.07	51.01	51.01	0.85%	1,354,300
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