Cangzhou Dahua Co., Ltd. - 600230.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.69	13.15	13.15	13.29	12.66	24.36M
November 06, 2025	12.48	12.64	12.64	12.68	12.4	9.85M
November 05, 2025	12.22	12.43	12.43	12.53	12.18	7.93M
November 04, 2025	12.54	12.23	12.23	12.67	12.22	7.84M
November 03, 2025	12.37	12.54	12.54	12.59	12.24	9.92M
October 31, 2025	12.41	12.3	12.3	12.49	12.23	11.35M
October 30, 2025	12.36	12.43	12.43	12.59	12.25	8.52M
October 29, 2025	12.25	12.39	12.39	12.4	12.12	6.8M
October 28, 2025	12.1	12.24	12.24	12.42	12.06	7.41M
October 27, 2025	12	12.14	12.14	12.23	12	5.89M
October 24, 2025	12.4	12.11	12.11	12.49	12.1	8.33M
October 23, 2025	12.19	12.4	12.4	12.4	12.12	5.99M
October 22, 2025	12.15	12.22	12.22	12.25	12.12	3.65M
October 21, 2025	12.05	12.16	12.16	12.17	12	4.1M
October 20, 2025	11.98	12.04	12.04	12.08	11.91	4.81M
October 17, 2025	12.08	11.93	11.93	12.25	11.91	6.15M
October 16, 2025	12.22	12.03	12.03	12.25	11.99	6.67M
October 15, 2025	12.29	12.26	12.26	12.4	12.14	5.85M
October 14, 2025	12.34	12.28	12.28	12.51	12.2	6.89M
October 13, 2025	12.1	12.34	12.34	12.37	12.05	7.07M
October 10, 2025	12.4	12.51	12.51	12.6	12.3	9.27M
October 09, 2025	12.36	12.4	12.4	12.5	12.2	7.41M
September 30, 2025	12.3	12.3	12.3	12.38	12.23	5.57M
September 29, 2025	12.05	12.31	12.31	12.34	12	7.72M
September 26, 2025	12.15	12.09	12.09	12.35	12.09	7.44M
September 25, 2025	12.08	12.24	12.24	12.58	12.03	12.33M
September 24, 2025	11.97	12.09	12.09	12.16	11.86	8.35M
September 23, 2025	12.09	12.22	12.22	12.23	11.74	11.53M
September 22, 2025	12.1	12.06	12.06	12.1	11.86	7.13M
September 19, 2025	12.03	12.1	12.1	12.16	11.93	6.08M
September 18, 2025	12.32	12.02	12.02	12.35	11.94	11.39M
September 17, 2025	12.37	12.31	12.31	12.43	12.29	7.87M
September 16, 2025	12.49	12.4	12.4	12.68	12.25	10.96M
September 15, 2025	12.8	12.56	12.56	12.95	12.55	8.48M
September 12, 2025	12.68	12.8	12.8	13.02	12.56	14.59M
September 11, 2025	12.81	12.65	12.65	12.82	12.5	13.23M
September 10, 2025	12.92	12.77	12.77	12.96	12.46	11.82M
September 09, 2025	13.1	12.84	12.84	13.25	12.76	10.44M
September 08, 2025	12.86	13.11	13.11	13.12	12.8	11.89M
September 05, 2025	12.7	12.9	12.9	12.91	12.68	9.64M
September 04, 2025	12.84	12.65	12.65	13.06	12.48	10.43M
September 03, 2025	13.2	12.86	12.86	13.39	12.85	9.08M
September 02, 2025	13.68	13.2	13.2	13.75	13.11	13.13M
September 01, 2025	13.79	13.54	13.54	13.85	13.43	16.4M
August 29, 2025	13.5	13.71	13.71	13.93	13.4	26.03M
August 28, 2025	12.92	13.38	13.38	13.38	12.92	18.94M
August 27, 2025	13.5	12.95	12.95	13.57	12.93	21.25M
August 26, 2025	13.42	13.55	13.55	13.97	13.25	19.48M
August 25, 2025	13.65	13.45	13.45	13.87	13.41	22.79M
August 22, 2025	13.49	13.74	13.74	13.98	13.32	25.79M
August 21, 2025	13.3	13.51	13.51	13.81	13.28	27.13M
August 20, 2025	13.4	13.3	13.3	13.57	13.16	17.69M
August 19, 2025	13.4	13.55	13.55	13.7	13.13	35.98M
August 18, 2025	13.13	13.03	13.03	13.32	12.95	13.81M
August 15, 2025	12.87	12.98	12.98	13.07	12.85	8.4M
August 14, 2025	13.15	12.88	12.88	13.26	12.87	10.99M
August 13, 2025	13.24	13.19	13.19	13.31	13.05	10.39M
August 12, 2025	13.38	13.24	13.24	13.51	13.23	13.22M
August 11, 2025	13.37	13.41	13.41	13.55	13.17	18.48M
August 08, 2025	13.15	13.17	13.17	13.29	12.85	17.23M

Cangzhou Dahua Co., Ltd. (600230.SS) SHH