Chia Her Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.50	13.15	12.50	12.80	12.80	5.35%	2,071,295
May 28, 2026	12.30	12.35	12.05	12.15	12.15	0.41%	760,674
May 27, 2026	12.35	12.35	12.05	12.10	12.10	-0.82%	947,823
May 26, 2026	12.40	12.55	12.20	12.20	12.20	-1.61%	976,233
May 25, 2026	12.65	12.75	12.10	12.40	12.40	-1.98%	1,827,599
May 22, 2026	12.40	12.80	12.30	12.65	12.65	1.61%	954,944
May 21, 2026	12.35	12.45	12.35	12.45	12.45	1.63%	461,908
May 20, 2026	12.50	12.50	12.20	12.25	12.25	-0.81%	527,944
May 19, 2026	12.80	12.80	12.20	12.35	12.35	-0.40%	853,098
May 18, 2026	12.40	12.45	12.20	12.40	12.40	-	586,037
May 15, 2026	13.00	13.00	12.30	12.40	12.40	-3.88%	1,710,847
May 14, 2026	13.20	13.40	12.80	12.90	12.90	-3.73%	1,269,903
May 13, 2026	13.60	13.70	13.25	13.40	13.40	-2.55%	1,532,931
May 12, 2026	14.45	14.50	13.60	13.75	13.75	-3.17%	4,494,224
May 11, 2026	13.95	14.20	13.95	14.20	14.20	9.65%	2,470,188
May 8, 2026	13.20	13.30	12.85	12.95	12.95	-1.15%	1,191,208
May 7, 2026	13.05	13.15	12.70	13.10	13.10	0.77%	1,070,093
May 6, 2026	13.50	13.50	12.90	13.00	13.00	-2.26%	1,252,518
May 5, 2026	13.10	13.30	12.65	13.30	13.30	1.53%	994,848
May 4, 2026	13.10	13.25	12.95	13.10	13.10	1.16%	943,853
Apr 30, 2026	13.50	13.55	12.95	12.95	12.95	-3.00%	1,174,410
Apr 29, 2026	13.50	13.65	13.25	13.35	13.35	-0.74%	1,099,402
Apr 28, 2026	13.45	13.45	13.20	13.45	13.45	-	867,961
Apr 27, 2026	13.80	13.95	13.25	13.45	13.45	-1.10%	1,681,957
Apr 24, 2026	14.25	14.40	13.45	13.60	13.60	-4.56%	2,413,885
Apr 23, 2026	14.30	15.35	13.85	14.25	14.25	-	5,357,444
Apr 22, 2026	15.10	15.10	14.25	14.25	14.25	-5.63%	2,234,505
Apr 21, 2026	15.15	15.65	15.00	15.10	15.10	1.34%	3,362,284
Apr 20, 2026	14.50	15.40	14.50	14.90	14.90	3.47%	3,894,979
Apr 17, 2026	14.60	14.65	14.35	14.40	14.40	-1.03%	1,846,625
Apr 16, 2026	14.65	15.05	14.55	14.55	14.55	-1.02%	2,744,182
Apr 15, 2026	14.50	15.05	14.35	14.70	14.70	1.38%	2,960,840
Apr 14, 2026	15.00	15.30	14.20	14.50	14.50	-3.33%	5,229,353
Apr 13, 2026	16.00	16.05	14.85	15.00	15.00	-4.76%	5,915,736
Apr 10, 2026	16.80	17.05	15.20	15.75	15.75	-3.96%	14,383,440
Apr 9, 2026	15.95	16.40	15.85	16.40	16.40	9.70%	4,727,141
Apr 8, 2026	14.50	14.95	13.90	14.95	14.95	9.93%	16,596,300
Apr 7, 2026	13.60	13.60	13.60	13.60	13.60	9.68%	2,021,929
Apr 2, 2026	12.40	12.40	12.20	12.40	12.40	9.73%	3,654,631
Apr 1, 2026	11.40	11.45	11.25	11.30	11.30	1.80%	464,120
Mar 31, 2026	11.55	11.55	11.00	11.10	11.10	-3.90%	911,360
Mar 30, 2026	11.40	11.65	11.20	11.55	11.55	-	955,378
Mar 27, 2026	11.85	11.85	11.40	11.55	11.55	-2.12%	1,082,630
Mar 26, 2026	11.65	12.00	11.50	11.80	11.80	0.85%	1,363,283
Mar 25, 2026	12.10	12.15	11.60	11.70	11.70	-2.50%	1,665,929
Mar 24, 2026	12.40	12.45	11.70	12.00	12.00	-1.23%	1,870,931
Mar 23, 2026	12.40	12.80	12.15	12.15	12.15	-10.00%	3,413,693
Mar 20, 2026	13.95	14.30	13.35	13.50	13.50	3.45%	15,040,320
Mar 19, 2026	12.50	13.05	12.40	13.05	13.05	9.66%	8,198,476
Mar 18, 2026	11.35	11.90	11.30	11.90	11.90	9.68%	1,898,580