Changhua Holding Group Co., Ltd. - 605018.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.12	11.23	11.23	11.34	11.07	2.12M
December 03, 2025	11.24	11.17	11.17	11.33	11.12	1.54M
December 02, 2025	11.31	11.25	11.25	11.34	11.2	1.71M
December 01, 2025	11.25	11.28	11.28	11.4	11.11	2.1M
November 28, 2025	11.11	11.19	11.19	11.19	10.98	1.69M
November 27, 2025	11.02	11.04	11.04	11.13	10.99	1.44M
November 26, 2025	10.98	11.02	11.02	11.15	10.97	1.4M
November 25, 2025	11.08	11.03	11.03	11.22	10.99	2.28M
November 24, 2025	10.86	11.02	11.02	11.08	10.83	2.33M
November 21, 2025	11.19	10.86	10.86	11.29	10.78	3.04M
November 20, 2025	11.46	11.26	11.26	11.46	11.19	2.18M
November 19, 2025	11.57	11.32	11.32	11.57	11.3	2.62M
November 18, 2025	11.62	11.5	11.5	11.74	11.46	2.44M
November 17, 2025	11.67	11.61	11.61	11.72	11.52	1.95M
November 14, 2025	11.71	11.67	11.67	11.79	11.65	1.91M
November 13, 2025	11.8	11.75	11.75	11.8	11.55	1.87M
November 12, 2025	11.78	11.71	11.71	11.86	11.63	2.15M
November 11, 2025	11.74	11.8	11.8	11.84	11.65	2.23M
November 10, 2025	11.6	11.7	11.7	11.83	11.6	2.63M
November 07, 2025	11.8	11.65	11.65	11.8	11.64	2.6M
November 06, 2025	11.67	11.84	11.84	12.08	11.63	4.06M
November 05, 2025	11.42	11.67	11.67	11.69	11.42	1.8M
November 04, 2025	11.65	11.61	11.61	11.75	11.54	2.41M
November 03, 2025	11.47	11.68	11.68	11.7	11.47	3.35M
October 31, 2025	11.36	11.56	11.56	11.62	11.35	2.63M
October 30, 2025	11.49	11.34	11.34	11.5	11.33	2.67M
October 29, 2025	11.6	11.51	11.51	11.63	11.4	3.43M
October 28, 2025	11.56	11.55	11.55	11.65	11.45	2.54M
October 27, 2025	11.7	11.57	11.57	11.7	11.45	2.24M
October 24, 2025	11.6	11.58	11.58	11.68	11.5	2.31M
October 23, 2025	11.45	11.58	11.58	11.59	11.38	1.65M
October 22, 2025	11.5	11.55	11.55	11.68	11.46	2.04M
October 21, 2025	11.34	11.54	11.54	11.6	11.25	2.95M
October 20, 2025	11.15	11.36	11.36	11.36	11.15	3.02M
October 17, 2025	11.32	11.06	11.06	11.33	11.04	2.9M
October 16, 2025	11.4	11.32	11.32	11.42	11.26	2.3M
October 15, 2025	11.22	11.4	11.4	11.4	11.13	3.28M
October 14, 2025	11.38	11.19	11.19	11.5	11.15	4.18M
October 13, 2025	11.35	11.33	11.33	11.39	11.14	4.4M
October 10, 2025	11.58	11.65	11.65	11.85	11.56	3.2M
October 09, 2025	11.79	11.61	11.61	11.79	11.53	3.09M
September 30, 2025	11.91	11.7	11.7	11.99	11.7	2.96M
September 29, 2025	11.81	11.88	11.88	11.97	11.57	3.52M
September 26, 2025	11.88	11.84	11.84	12.08	11.82	3.68M
September 25, 2025	11.92	11.98	11.98	12.4	11.92	5.57M
September 24, 2025	12.04	11.95	11.95	12.09	11.92	3.24M
September 23, 2025	11.99	12.05	12.05	12.1	11.8	3.98M
September 22, 2025	12	12.06	12.06	12.19	11.98	3.44M
September 19, 2025	12.2	12.05	12.05	12.26	11.92	6.02M
September 18, 2025	12.57	12.27	12.27	12.7	12.16	8.08M
September 17, 2025	12.4	12.48	12.48	12.66	12.26	6.89M
September 16, 2025	12.05	12.61	12.61	12.68	12.05	9.55M
September 15, 2025	12.1	12.04	12.04	12.22	11.98	3.56M
September 12, 2025	12.37	12.09	12.09	12.38	12.08	5.3M
September 11, 2025	12.19	12.38	12.38	12.44	12.14	5.54M
September 10, 2025	12.46	12.36	12.36	12.75	12.31	10.31M
September 09, 2025	12.12	12.19	12.19	12.3	12.05	4.87M
September 08, 2025	11.85	12.09	12.09	12.11	11.83	4.55M
September 05, 2025	11.77	11.85	11.85	11.89	11.73	3.87M
September 04, 2025	11.66	11.8	11.8	11.91	11.62	4.41M

Changhua Holding Group Co., Ltd. (605018.SS) SHH