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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.36	13.18	13.18	13.36	12.99	14.97M
August 06, 2025	13.46	13.27	13.27	13.51	13.23	18.19M
August 05, 2025	13.94	13.48	13.48	13.98	13.43	23.9M
August 04, 2025	14.18	13.88	13.88	14.28	13.63	35.92M
August 01, 2025	14.6	14.44	14.44	14.96	14.38	31.92M
July 31, 2025	14.23	14.43	14.43	14.65	13.9	40.2M
July 30, 2025	14.24	14.68	14.68	15	14.04	52.01M
July 29, 2025	14.37	14.31	14.31	14.99	13.73	49.41M
July 28, 2025	14.35	14.12	14.12	14.81	13.95	42.16M
July 25, 2025	15.09	14.4	14.4	15.5	14.4	52.88M
July 24, 2025	14.23	15.16	15.16	15.78	14.23	72.41M
July 23, 2025	16.27	14.52	14.52	16.45	14.52	82.19M
July 22, 2025	14.7	16.13	16.13	16.13	14.7	66.2M
July 21, 2025	14.3	14.66	14.66	15.13	13.85	85.37M
July 18, 2025	13.13	13.75	13.75	13.75	13.13	58.52M
July 17, 2025	11.6	12.52	12.5	12.52	11.6	36.43M
July 16, 2025	11.21	11.38	11.36	11.68	11	28.71M
July 15, 2025	10.89	11.5	11.48	11.73	10.79	30.76M
July 14, 2025	10.72	10.86	10.84	10.92	10.69	4.76M
July 11, 2025	10.8	10.72	10.7	10.8	10.65	3.53M
July 10, 2025	10.56	10.73	10.71	10.79	10.56	4.66M
July 09, 2025	10.61	10.58	10.56	10.7	10.57	3.68M
July 08, 2025	10.6	10.65	10.63	10.66	10.49	4.18M
July 07, 2025	10.45	10.49	10.47	10.53	10.43	2.13M

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