Qingdao CHOHO Industrial Co., Ltd - 003033.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	78.6	75.71	75.71	79.27	75.71	2.14M
November 06, 2025	79.09	79.46	79.46	80.56	77.9	2.43M
November 05, 2025	76	78.99	78.99	79.17	75.15	2.41M
November 04, 2025	79.77	76.5	76.5	80.67	75.48	2.82M
November 03, 2025	82.91	79.42	79.42	82.91	79.03	1.86M
October 31, 2025	82	80.87	80.87	84.87	79.7	3.47M
October 30, 2025	80.03	83.07	83.07	85.07	78	4.98M
October 29, 2025	85.84	80.83	80.83	87.34	78.85	5.86M
October 28, 2025	78.74	86.53	86.53	86.53	78.67	5.2M
October 27, 2025	72.62	78.66	78.66	78.66	72.62	1.24M
October 24, 2025	69.04	71.51	71.51	72.34	67.79	2.64M
October 23, 2025	68.86	68.99	68.99	69.27	66.66	2.06M
October 22, 2025	69.11	69	69	70.47	67	3.15M
October 21, 2025	69.04	69.64	69.64	70.03	68.34	2.79M
October 20, 2025	75.15	70.2	70.2	75.32	69.07	5.04M
October 17, 2025	78.64	73.75	73.75	79.27	72.82	4.56M
October 16, 2025	74.88	78.64	78.64	81.19	74	7.68M
October 15, 2025	66.66	73.81	73.81	73.81	66.48	3.43M
October 14, 2025	68.3	67.1	67.1	70.5	66.44	3.82M
October 13, 2025	61.52	68.3	68.3	69.38	61.52	4.31M
October 10, 2025	64.99	65.55	65.55	70.69	64.51	6.14M
October 09, 2025	61.03	66.22	66.22	67.23	60	5.34M
September 30, 2025	59.68	61.99	61.99	62.45	57.5	5.21M
September 29, 2025	58.04	59.76	59.76	60	57	5.14M
September 26, 2025	56.53	58.53	58.53	59.88	55.03	6.12M
September 25, 2025	53.36	56.53	56.53	58.59	53.35	6.93M
September 24, 2025	53.9	53.38	53.38	54.21	52.93	2.5M
September 23, 2025	53.13	54.28	54.28	55.22	53.01	4.49M
September 22, 2025	53.62	53.39	53.39	56	52.75	3.81M
September 19, 2025	51.7	52.72	52.72	53.79	51.7	3.27M
September 18, 2025	52.92	52.02	52.02	54.1	51.61	5.15M
September 17, 2025	53.67	52.81	52.81	54.2	52.37	6.28M
September 16, 2025	50.86	52.62	52.62	53	49.55	9.05M
September 15, 2025	47.1	50.82	50.82	50.82	47.1	6.57M
September 12, 2025	46.48	46.2	46.2	47.35	45.81	2.06M
September 11, 2025	46.8	46.27	46.27	47.19	45.41	2.75M
September 10, 2025	46.67	47.42	47.42	49.89	46.55	5.05M
September 09, 2025	47.36	46.66	46.66	47.47	46.36	1.49M
September 08, 2025	47.81	47.45	47.45	48.26	47.1	2.02M
September 05, 2025	46.88	48	48	48	45.9	2.53M
September 04, 2025	46.41	46.96	46.96	47.7	46.15	2.99M
September 03, 2025	46.1	46.8	46.8	47.35	45.65	3.16M
September 02, 2025	45.4	45.96	45.96	47.37	44.5	3.19M
September 01, 2025	45.16	45.39	45.39	45.6	44.6	1.5M
August 29, 2025	45.99	45.05	45.05	46.24	45	1.72M
August 28, 2025	48	46.32	46.32	48	44.22	3.74M
August 27, 2025	47.65	48.2	48.2	48.36	47.22	2.96M
August 26, 2025	47.5	47.81	47.81	48.15	47.08	2.17M
August 25, 2025	47.71	47.77	47.77	48.37	46.93	3.22M
August 22, 2025	50.23	47.94	47.94	50.23	47.51	5.15M
August 21, 2025	50.4	50.73	50.73	51.37	50.18	3.4M
August 20, 2025	50.34	50.28	50.28	51.1	49.74	2.4M
August 19, 2025	51.54	50.77	50.77	51.56	50.46	4.56M
August 18, 2025	49.58	51.55	51.55	52.8	49.11	7.62M
August 15, 2025	44.36	48.99	48.99	48.99	44.36	4.35M
August 14, 2025	45.7	44.54	44.54	45.77	44.32	2.21M
August 13, 2025	45.54	45.73	45.73	46.38	44.68	2.3M
August 12, 2025	46.16	45.55	45.55	46.46	45.33	1.72M
August 11, 2025	46.25	46.15	46.15	46.8	45.9	1.99M
August 08, 2025	46.01	45.88	45.88	46.2	45.5	1.52M

Qingdao CHOHO Industrial Co., Ltd (003033.SZ) SHZ