Chia Her Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.40	12.40	11.75	11.80	11.80	-3.67%	713,176
Jul 28, 2026	12.70	12.70	12.15	12.25	12.25	-3.54%	536,234
Jul 27, 2026	12.70	12.75	12.60	12.70	12.70	-	246,631
Jul 24, 2026	12.75	12.80	12.60	12.70	12.70	-0.39%	397,768
Jul 23, 2026	12.80	12.95	12.70	12.75	12.75	-0.39%	402,980
Jul 22, 2026	12.95	13.00	12.70	12.80	12.80	-	583,633
Jul 21, 2026	12.70	12.90	12.60	12.80	12.80	0.79%	374,239
Jul 20, 2026	13.15	13.15	12.30	12.70	12.70	-2.68%	655,435
Jul 17, 2026	13.60	13.60	12.85	13.05	13.05	-3.69%	761,304
Jul 16, 2026	13.75	13.75	13.50	13.55	13.55	-1.81%	217,595
Jul 15, 2026	13.55	13.80	13.50	13.80	13.80	2.22%	363,559
Jul 14, 2026	13.60	13.60	13.05	13.50	13.50	-0.74%	662,003
Jul 13, 2026	14.20	14.20	13.55	13.60	13.60	-1.81%	933,746
Jul 9, 2026	14.00	14.10	13.70	13.85	13.85	-0.72%	488,967
Jul 8, 2026	14.35	14.35	13.80	13.95	13.95	-2.11%	870,978
Jul 7, 2026	14.75	14.75	14.00	14.25	14.25	-3.39%	1,541,230
Jul 6, 2026	14.90	15.50	14.40	14.75	14.75	1.37%	3,633,602
Jul 3, 2026	14.30	14.80	14.20	14.55	14.55	1.75%	1,289,185
Jul 2, 2026	14.05	14.35	13.80	14.30	14.30	1.78%	861,324
Jul 1, 2026	14.30	14.45	14.00	14.05	14.05	-1.40%	1,010,871
Jun 30, 2026	14.50	14.50	14.00	14.25	14.25	-1.38%	1,107,850
Jun 29, 2026	14.10	14.75	14.05	14.45	14.45	3.21%	1,495,698
Jun 26, 2026	14.65	14.65	13.95	14.00	14.00	-5.08%	1,296,195
Jun 25, 2026	14.95	15.15	14.65	14.75	14.75	-1.34%	1,077,683
Jun 24, 2026	15.10	15.15	14.65	14.95	14.95	-0.33%	1,643,997
Jun 23, 2026	14.80	15.70	14.75	15.00	15.00	4.53%	5,489,528
Jun 22, 2026	14.30	14.40	14.20	14.35	14.35	2.14%	1,537,281
Jun 18, 2026	14.25	14.25	13.95	14.05	14.05	-0.71%	1,044,006
Jun 17, 2026	13.75	14.20	13.75	14.15	14.15	2.17%	1,140,336
Jun 16, 2026	14.10	14.10	13.75	13.85	13.85	-2.46%	1,507,974
Jun 15, 2026	14.35	14.45	14.10	14.20	14.20	-1.05%	1,705,951
Jun 12, 2026	14.70	15.00	14.00	14.35	14.35	0.70%	2,770,662
Jun 11, 2026	14.75	14.75	14.00	14.25	14.25	-3.39%	2,882,371
Jun 10, 2026	16.55	16.80	14.75	14.75	14.75	-9.79%	19,191,975
Jun 9, 2026	16.35	16.35	16.30	16.35	16.35	9.73%	3,306,677
Jun 8, 2026	13.55	14.90	13.55	14.90	14.90	9.96%	6,598,580
Jun 5, 2026	13.65	13.85	13.40	13.55	13.55	-0.37%	872,914
Jun 4, 2026	13.90	13.95	13.55	13.60	13.60	-2.16%	1,355,514
Jun 3, 2026	13.95	14.05	13.70	13.90	13.90	0.72%	2,570,137
Jun 2, 2026	14.70	14.70	13.30	13.80	13.80	-1.78%	3,946,261
Jun 1, 2026	13.25	14.05	13.20	14.05	14.05	9.77%	4,144,682
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