Guangdong Chaohua Technology Co., Ltd - 002288.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2024	0.39	0.39	0.39	0.39	0.39	276,300
June 24, 2024	0.41	0.41	0.41	0.41	0.41	248,900
June 21, 2024	0.43	0.43	0.43	0.43	0.43	132,300
June 20, 2024	0.45	0.45	0.45	0.45	0.45	165,900
June 19, 2024	0.47	0.47	0.47	0.47	0.47	246,500
June 18, 2024	0.49	0.49	0.49	0.49	0.49	267,000
June 17, 2024	0.52	0.52	0.52	0.52	0.52	314,100
June 14, 2024	0.55	0.55	0.55	0.55	0.55	271,000
June 13, 2024	0.58	0.58	0.58	0.58	0.58	193,600
June 12, 2024	0.61	0.61	0.61	0.61	0.61	612,900
June 11, 2024	0.64	0.64	0.64	0.64	0.64	260,800
June 07, 2024	0.67	0.67	0.67	0.67	0.67	562,100
June 06, 2024	0.71	0.71	0.71	0.71	0.71	630,000
June 05, 2024	0.75	0.75	0.75	0.75	0.75	1.14M
June 04, 2024	0.79	0.79	0.79	0.79	0.79	1.71M
June 03, 2024	0.83	0.83	0.83	0.83	0.83	885,100
May 31, 2024	0.87	0.87	0.87	0.87	0.87	849,800
May 30, 2024	0.92	0.92	0.92	0.92	0.92	408,500
May 29, 2024	0.97	0.97	0.97	0.97	0.97	396,700
May 28, 2024	1.02	1.02	1.02	1.02	1.02	446,700
May 27, 2024	1.07	1.07	1.07	1.07	1.07	420,900
May 24, 2024	1.13	1.13	1.13	1.13	1.13	318,300
May 23, 2024	1.19	1.19	1.19	1.19	1.19	589,800
May 22, 2024	1.25	1.25	1.25	1.25	1.25	1.05M
May 21, 2024	1.32	1.32	1.32	1.32	1.32	205,300
May 20, 2024	1.39	1.39	1.39	1.39	1.39	348,300
May 17, 2024	1.46	1.46	1.46	1.46	1.46	845,300
May 16, 2024	1.54	1.54	1.54	1.54	1.54	292,500
May 15, 2024	1.62	1.62	1.62	1.62	1.62	320,600
May 14, 2024	1.71	1.71	1.71	1.71	1.71	155,800
May 13, 2024	1.8	1.8	1.8	1.8	1.8	309,900
May 10, 2024	1.89	1.89	1.89	1.89	1.89	288,500
May 09, 2024	1.99	1.99	1.99	1.99	1.99	128,700
May 08, 2024	2.09	2.09	2.09	2.09	2.09	128,800
May 07, 2024	2.2	2.2	2.2	2.2	2.2	76,500
May 06, 2024	2.32	2.32	2.32	2.32	2.32	159,100
April 29, 2024	2.3	2.44	2.44	2.44	2.29	27.7M
April 26, 2024	2.24	2.3	2.3	2.31	2.2	33.41M
April 25, 2024	2.22	2.24	2.24	2.29	2.2	32.54M
April 24, 2024	2.25	2.23	2.23	2.29	2.19	35.14M
April 23, 2024	2.27	2.23	2.23	2.34	2.2	26.23M
April 22, 2024	2.3	2.26	2.26	2.32	2.17	17.09M
April 19, 2024	2.32	2.28	2.28	2.38	2.26	17.62M
April 18, 2024	2.39	2.36	2.36	2.42	2.3	25.12M
April 17, 2024	2.08	2.37	2.37	2.38	2.08	35.51M
April 16, 2024	2.36	2.23	2.23	2.38	2.23	18.43M
April 15, 2024	2.76	2.48	2.48	2.76	2.48	31.27M
April 12, 2024	2.78	2.75	2.75	2.85	2.75	10.68M
April 11, 2024	2.81	2.78	2.78	2.86	2.75	14.7M
April 10, 2024	2.95	2.82	2.82	2.98	2.78	22.24M
April 09, 2024	2.91	2.97	2.97	2.99	2.91	13.31M
April 08, 2024	3.05	2.93	2.93	3.05	2.92	15.96M
April 03, 2024	3.1	3.07	3.07	3.12	3.02	14.72M
April 02, 2024	3.1	3.1	3.1	3.11	3.04	17.23M
April 01, 2024	3.02	3.11	3.11	3.11	3	23.8M
March 29, 2024	2.97	3.02	3.02	3.03	2.91	16.71M
March 28, 2024	2.85	2.96	2.96	3	2.84	19.09M
March 27, 2024	3.03	2.87	2.87	3.03	2.85	18.62M
March 26, 2024	3.02	3.03	3.03	3.09	2.96	23.64M
March 25, 2024	3.19	3.02	3.02	3.2	3.01	25.7M

Guangdong Chaohua Technology Co., Ltd (002288.SZ) SHZ