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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	47.11	46.25	46.25	47.12	46.11	2.8M
August 06, 2025	45.2	47.11	47.11	47.5	45.2	4.09M
August 05, 2025	45.84	45.43	45.43	46.2	45.11	2.59M
August 04, 2025	44.33	45.73	45.73	46.5	43.66	3.92M
August 01, 2025	43.89	44.28	44.28	45.29	43.08	3.58M
July 31, 2025	43.58	43.98	43.98	45.49	43.42	3.69M
July 30, 2025	44.21	43.72	43.72	45.45	43.28	3M
July 29, 2025	45.19	44.17	44.17	45.21	43.68	3.54M
July 28, 2025	44.42	45.46	45.46	46.15	43	5.81M
July 25, 2025	41.92	43.54	43.54	44.4	41.05	5.35M
July 24, 2025	42.29	42.09	42.09	42.68	41.92	1.78M
July 23, 2025	42.44	42.29	42.29	42.73	41.81	1.23M
July 22, 2025	42.8	42.44	42.44	43	42.22	1.63M
July 21, 2025	42.82	42.88	42.88	43.66	42.7	2M
July 18, 2025	43.49	42.82	42.82	43.6	42.42	2.05M
July 17, 2025	43.38	43.5	43.5	44.05	43.01	2.4M
July 16, 2025	42.38	43.37	43.37	44.33	42.16	3.55M
July 15, 2025	42.41	42.37	42.37	42.82	41.67	2.47M
July 14, 2025	41.09	42.82	42.82	43.4	41.03	3.97M
July 11, 2025	40.95	41.15	41.15	41.47	40.61	1.42M
July 10, 2025	41.73	40.98	40.98	41.73	40.68	1.73M
July 09, 2025	42	41.44	41.44	43.29	41.28	3.44M
July 08, 2025	40.58	40.97	40.97	41.04	40.3	1.29M
July 07, 2025	40.78	40.51	40.51	40.79	40.2	1.35M
July 04, 2025	42.16	40.78	40.78	42.35	40.52	2.47M
July 03, 2025	42.21	42.14	42.14	42.99	41.93	1.42M
July 02, 2025	43.36	42.2	42.2	43.74	41.96	2.01M
July 01, 2025	42.5	43.28	43.28	43.75	42.27	2.65M
June 30, 2025	41.83	42.39	42.39	42.79	41.53	1.56M
June 27, 2025	41.77	41.9	41.9	42.15	41.41	1.42M
June 26, 2025	42.8	41.6	41.6	42.8	41.41	2.14M
June 25, 2025	42.2	42.67	42.67	43.48	42.03	2.85M
June 24, 2025	40.21	42.2	42.2	42.89	40.21	3.66M
June 23, 2025	39.43	39.95	39.95	40.2	39.43	1.33M
June 20, 2025	40.6	39.8	39.8	40.91	39.73	1.41M
June 19, 2025	40.58	40.41	40.41	41.69	40.35	1.83M
June 18, 2025	40.64	40.57	40.57	40.71	40.05	1.12M
June 17, 2025	41.67	40.67	40.67	41.86	40.48	1.58M
June 16, 2025	41.46	41.67	41.67	42.1	41.23	1.19M

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