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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.99	19.87	19.87	20.37	19.86	14.39M
February 12, 2026	20.51	20.16	20.16	20.65	20.05	18.03M
February 11, 2026	20.6	20.51	20.51	21.41	20.16	23.95M
February 10, 2026	21.55	20.7	20.7	21.57	20.5	24.6M
February 09, 2026	21.42	21.59	21.59	22.35	21.24	43.3M
February 06, 2026	19.38	21.63	21.63	21.63	18.83	33.62M
February 05, 2026	20.38	19.66	19.66	21.45	19.57	35.1M
February 04, 2026	20.1	19.72	19.72	20.5	19.4	36.42M
February 03, 2026	20.43	20.26	20.26	21.09	20.05	36.82M
February 02, 2026	21.55	20.43	20.43	22.27	20.43	44.79M
January 30, 2026	21.63	22.7	22.7	23.8	20.81	52.88M
January 29, 2026	21.26	21.74	21.74	22.75	20.31	66.73M
January 28, 2026	18.8	20.78	20.78	20.78	18.51	28.3M
January 27, 2026	18.4	18.89	18.89	20	18	39.82M
January 26, 2026	17.77	19.06	19.06	19.39	17.68	45.01M
January 23, 2026	17.4	17.93	17.93	18.3	17.39	38.47M
January 22, 2026	17.37	17.76	17.76	18.28	17.37	54.82M
January 21, 2026	19.96	19.3	19.3	19.97	17.79	79.31M
January 20, 2026	16.72	18.15	18.15	18.15	16.58	32.09M
January 19, 2026	15.03	16.5	16.5	16.5	14.95	24.91M
January 16, 2026	15.05	15	15	15.17	14.83	9.23M
January 15, 2026	14.89	15.03	15.03	15.48	14.83	15.93M
January 14, 2026	15.15	14.89	14.89	15.2	14.77	14.45M
January 13, 2026	15.09	15.15	15.15	15.27	14.87	18.28M
January 12, 2026	15.2	15.16	15.16	15.28	14.92	17.47M
January 09, 2026	15.65	15.2	15.2	15.89	15.11	19.78M
January 08, 2026	15.7	15.69	15.69	15.93	15.05	23.31M
January 07, 2026	16.6	15.76	15.76	16.6	15.65	35.28M
January 06, 2026	15.15	16.64	16.64	16.64	15	28.24M
January 05, 2026	15.25	15.13	15.13	16.16	15.08	34.05M
December 31, 2025	14.35	15.26	15.26	15.5	14.18	33.66M
December 30, 2025	13.62	14.46	14.46	14.69	13.37	31.55M
December 29, 2025	13.29	13.73	13.73	13.74	13.22	15.68M
December 26, 2025	13.56	13.32	13.32	13.65	13.29	9.95M
December 25, 2025	13.48	13.63	13.63	13.68	13.34	10.21M
December 24, 2025	13.14	13.49	13.49	13.65	13.1	16.54M
December 23, 2025	13.06	13.22	13.22	13.25	12.86	15.34M
December 22, 2025	13.1	12.99	12.99	13.17	12.95	7.39M
December 19, 2025	12.96	12.99	12.99	13.09	12.91	5.96M
December 18, 2025	12.87	12.94	12.94	13.31	12.75	12.46M
December 17, 2025	12.33	12.89	12.89	12.91	12.33	10.52M
December 16, 2025	12.48	12.33	12.33	12.7	12.25	5.62M
December 15, 2025	12.51	12.56	12.56	12.8	12.46	4.78M
December 12, 2025	12.69	12.56	12.56	12.87	12.56	6.06M
December 11, 2025	12.76	12.71	12.71	13.07	12.7	7.51M
December 10, 2025	13.35	12.85	12.85	13.35	12.77	12.26M
December 09, 2025	12.81	13.1	13.1	13.27	12.76	13.86M
December 08, 2025	12.74	12.9	12.9	13.04	12.65	10.76M
December 05, 2025	12.26	12.6	12.6	12.6	12.24	7.15M
December 04, 2025	12.63	12.29	12.29	12.64	12.18	5.86M
December 03, 2025	12.38	12.49	12.49	12.69	12.38	8.46M
December 02, 2025	12.4	12.42	12.42	12.54	12.22	8.58M
December 01, 2025	12.51	12.59	12.59	12.6	12.34	9.04M
November 28, 2025	12.2	12.3	12.3	12.51	12.1	7.78M
November 27, 2025	11.9	12.17	12.17	12.3	11.9	7.98M
November 26, 2025	12.14	11.9	11.9	12.2	11.88	6.35M
November 25, 2025	12.09	12.13	12.13	12.2	12	6.05M
November 24, 2025	12	12.08	12.08	12.18	11.91	7.59M
November 21, 2025	12.71	11.86	11.86	12.74	11.85	14.46M
November 20, 2025	12.95	12.77	12.77	13.15	12.72	9.22M

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