Chia Her Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.50	10.70	10.05	10.65	10.65	-2.74%	652,234
Nov 5, 2026	11.20	11.30	10.95	10.95	10.95	-2.23%	293,301
Nov 4, 2026	11.40	11.40	10.80	11.20	11.20	-1.75%	580,570
Nov 3, 2026	11.50	11.50	11.10	11.40	11.40	-0.87%	300,066
Nov 2, 2026	11.50	11.65	11.35	11.50	11.50	-0.43%	201,243
Oct 30, 2026	11.95	11.95	11.30	11.55	11.55	-3.75%	751,377
Oct 29, 2026	12.30	12.35	11.95	12.00	12.00	-0.41%	187,032
Oct 28, 2026	12.00	12.15	11.95	12.05	12.05	0.84%	146,293
Oct 27, 2026	12.10	12.15	11.95	11.95	11.95	-1.24%	162,151
Oct 22, 2026	12.30	12.30	12.10	12.10	12.10	-1.63%	288,099
Oct 21, 2026	12.25	12.35	12.20	12.30	12.30	0.41%	349,254
Oct 20, 2026	12.15	12.35	12.10	12.25	12.25	-	233,605
Oct 19, 2026	12.35	12.45	11.85	12.25	12.25	-2.39%	533,271
Oct 16, 2026	12.60	12.80	12.55	12.55	12.55	-0.40%	202,128
Oct 15, 2026	12.75	12.75	12.45	12.60	12.60	-1.56%	306,882
Oct 14, 2026	12.75	12.80	12.70	12.80	12.80	0.79%	197,478
Oct 13, 2026	12.80	12.85	12.65	12.70	12.70	-0.78%	290,825
Oct 12, 2026	13.35	13.35	12.75	12.80	12.80	-2.06%	680,350
Oct 8, 2026	12.77	13.07	12.72	13.07	13.07	3.13%	827,041
Oct 7, 2026	12.33	13.17	12.28	12.67	12.67	2.81%	1,546,668
Oct 6, 2026	12.38	12.38	12.23	12.33	12.33	0.81%	252,873
Oct 5, 2026	12.43	12.43	12.18	12.23	12.23	-	244,083
Oct 2, 2026	12.18	12.38	12.18	12.23	12.23	0.41%	171,846
Oct 1, 2026	12.38	12.38	12.18	12.18	12.18	-1.60%	194,717
Sep 30, 2026	12.13	12.38	12.13	12.38	12.38	1.21%	291,077
Sep 29, 2026	12.33	12.33	12.13	12.23	12.23	-0.80%	202,922
Sep 24, 2026	12.28	12.38	12.13	12.33	12.33	1.22%	288,638
Sep 23, 2026	12.23	12.38	12.13	12.18	12.18	-0.40%	325,682
Sep 22, 2026	12.43	12.48	12.18	12.23	12.23	-1.59%	418,370
Sep 21, 2026	12.08	12.53	12.08	12.43	12.43	2.03%	417,706
Sep 18, 2026	12.18	12.33	12.08	12.18	12.18	-	268,442
Sep 17, 2026	11.98	12.57	11.98	12.18	12.18	2.07%	617,378
Sep 16, 2026	12.18	12.18	11.93	11.93	11.93	-0.41%	234,447
Sep 15, 2026	12.18	12.18	11.98	11.98	11.98	-1.63%	207,007
Sep 14, 2026	12.08	12.23	11.98	12.18	12.18	0.82%	187,158
Sep 11, 2026	11.98	12.23	11.98	12.08	12.08	-1.21%	355,234
Sep 10, 2026	12.13	12.33	12.08	12.23	12.23	0.41%	266,252
Sep 9, 2026	12.08	12.23	12.03	12.18	12.18	0.82%	243,636
Sep 8, 2026	12.03	12.13	11.98	12.08	12.08	0.41%	214,539
Sep 7, 2026	12.18	12.18	12.03	12.03	12.03	-0.82%	176,095
Sep 4, 2026	12.18	12.18	12.03	12.13	12.13	0.82%	328,437
Sep 3, 2026	12.13	12.23	11.98	12.03	12.03	-1.22%	340,812
Sep 2, 2026	12.23	12.33	12.18	12.18	12.18	-0.81%	185,699
Sep 1, 2026	12.33	12.33	12.18	12.28	12.28	-0.40%	339,645
Aug 31, 2026	12.23	12.33	12.13	12.33	12.33	-	219,092
Aug 28, 2026	12.38	12.38	12.23	12.33	12.33	-	279,696
Aug 27, 2026	12.33	12.43	12.28	12.33	12.33	-0.80%	287,146
Aug 26, 2026	12.33	12.53	12.28	12.43	12.43	-0.40%	249,924
Aug 25, 2026	12.43	12.62	12.28	12.48	12.48	0.40%	370,946
Aug 24, 2026	12.23	12.43	12.13	12.43	12.43	2.03%	441,136