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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.57	12.14	12.14	12.74	12.1	24.86M
February 12, 2026	11.44	12.58	12.58	12.58	11.36	21.69M
February 11, 2026	11.38	11.44	11.44	11.49	11.3	1.98M
February 10, 2026	11.39	11.38	11.38	11.45	11.26	2.46M
February 09, 2026	11.4	11.33	11.33	11.41	11.28	2.5M
February 06, 2026	11.17	11.31	11.31	11.4	11.1	3.93M
February 05, 2026	11.25	11.19	11.19	11.34	11.17	1.98M
February 04, 2026	11.19	11.27	11.27	11.4	11.16	2.6M
February 03, 2026	11.31	11.19	11.19	11.39	11.16	3.53M
February 02, 2026	11.22	11.26	11.26	11.57	11.16	4.05M
January 30, 2026	11.19	11.34	11.34	11.36	11.09	3.51M
January 29, 2026	11.44	11.19	11.19	11.5	11.09	4.94M
January 28, 2026	11.76	11.46	11.46	11.76	11.39	3.22M
January 27, 2026	11.72	11.73	11.73	11.82	11.52	2.7M
January 26, 2026	11.9	11.81	11.81	11.99	11.73	4.46M
January 23, 2026	11.79	11.95	11.95	12.02	11.75	4.36M
January 22, 2026	11.79	11.77	11.77	11.8	11.7	2.66M
January 21, 2026	11.63	11.71	11.71	11.75	11.55	3.53M
January 20, 2026	11.61	11.63	11.63	11.77	11.54	4.12M
January 19, 2026	11.49	11.6	11.6	11.65	11.49	3.39M
January 16, 2026	11.42	11.55	11.55	11.56	11.38	4.12M
January 15, 2026	11.5	11.41	11.41	11.53	11.33	4.36M
January 14, 2026	11.58	11.46	11.46	11.69	11.28	6.47M
January 13, 2026	11.58	11.46	11.46	11.62	11.37	3.36M
January 12, 2026	11.49	11.53	11.53	11.56	11.4	3.4M
January 09, 2026	11.36	11.46	11.46	11.5	11.34	3.21M
January 08, 2026	11.25	11.4	11.4	11.45	11.25	2.81M
January 07, 2026	11.48	11.3	11.3	11.52	11.24	4.45M
January 06, 2026	11.54	11.5	11.5	11.75	11.46	5.39M
January 05, 2026	11.42	11.48	11.48	11.57	11.42	3.42M
December 31, 2025	11.53	11.58	11.58	11.74	11.38	4.45M
December 30, 2025	11.16	11.52	11.52	11.59	11.16	3.45M
December 29, 2025	11.2	11.29	11.29	11.33	11.11	1.98M
December 26, 2025	11.35	11.16	11.16	11.35	11.13	1.59M
December 25, 2025	11.09	11.3	11.3	11.32	11.03	2.15M
December 24, 2025	11.01	11.09	11.09	11.16	10.98	1.29M
December 23, 2025	11.16	11.06	11.06	11.16	11.01	1.74M
December 22, 2025	11.07	11.16	11.16	11.35	10.89	2.42M
December 19, 2025	10.89	11.1	11.1	11.17	10.88	2.49M
December 18, 2025	10.68	10.86	10.86	10.98	10.67	1.71M
December 17, 2025	10.76	10.81	10.81	10.89	10.6	2M
December 16, 2025	10.91	10.72	10.72	10.91	10.6	1.65M
December 15, 2025	10.88	10.83	10.83	10.93	10.79	1.34M
December 12, 2025	11.08	10.88	10.88	11.14	10.86	2.16M
December 11, 2025	11.23	11.06	11.06	11.28	11.02	1.63M
December 10, 2025	11.24	11.22	11.22	11.38	11.18	2.09M
December 09, 2025	11.34	11.29	11.29	11.49	11.25	3.06M
December 08, 2025	11.35	11.44	11.44	11.46	11.29	3.82M
December 05, 2025	11.14	11.41	11.41	11.66	11.07	4.48M
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

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