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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.98	11.66	11.66	12.07	11.6	4.08M
September 02, 2025	12.05	11.92	11.92	12.09	11.54	6.95M
September 01, 2025	12.04	12.05	12.05	12.1	11.93	3.93M
August 29, 2025	12.25	11.98	11.98	12.25	11.98	6.25M
August 28, 2025	12.6	12.24	12.24	12.68	11.77	13.17M
August 27, 2025	12.98	12.7	12.7	13.13	12.5	9.82M
August 26, 2025	13.04	12.98	12.98	13.08	12.88	5.61M
August 25, 2025	12.95	13.04	13.04	13.15	12.93	7.88M
August 22, 2025	13.25	13.07	13.07	13.27	12.99	8.9M
August 21, 2025	13.42	13.26	13.26	13.49	13.18	10.01M
August 20, 2025	12.93	13.42	13.42	14	12.93	20.76M
August 19, 2025	13.24	13.17	13.17	13.68	12.85	15.15M
August 18, 2025	13	13.04	13.04	13.18	12.87	10.58M
August 15, 2025	12.65	12.92	12.92	13.03	12.65	5.77M
August 14, 2025	13.28	12.74	12.74	13.28	12.73	9.5M
August 13, 2025	13.23	13.24	13.24	13.35	13.13	7.9M
August 12, 2025	13.36	13.22	13.22	13.42	13.13	7.41M
August 11, 2025	12.92	13.39	13.39	13.69	12.92	17.81M
August 08, 2025	13.11	12.92	12.92	13.13	12.91	5.97M

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