Cangzhou Dahua Co., Ltd. (SHA:600230)
China
· Delayed Price · Currency is CNY 19.79
+0.56 (2.91%)
Apr 29, 2026, 3:00 PM CST
Cangzhou Dahua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.28 | 20.05 | 18.92 | 19.79 | 19.79 | 2.91% | 19,526,890 |
| Apr 28, 2026 | 18.88 | 19.32 | 18.76 | 19.23 | 19.23 | 1.69% | 11,868,904 |
| Apr 27, 2026 | 19.43 | 19.43 | 18.81 | 18.91 | 18.91 | -1.41% | 9,350,360 |
| Apr 24, 2026 | 18.85 | 19.38 | 18.30 | 19.18 | 19.18 | -0.26% | 14,744,713 |
| Apr 23, 2026 | 19.17 | 19.69 | 18.78 | 19.23 | 19.23 | 0.84% | 11,852,025 |
| Apr 22, 2026 | 19.50 | 19.70 | 19.01 | 19.07 | 19.07 | -2.70% | 12,221,500 |
| Apr 21, 2026 | 19.39 | 19.95 | 19.25 | 19.60 | 19.60 | 0.62% | 10,969,780 |
| Apr 20, 2026 | 19.70 | 19.83 | 19.30 | 19.48 | 19.48 | 0.41% | 9,605,610 |
| Apr 17, 2026 | 19.49 | 19.65 | 19.19 | 19.40 | 19.40 | -1.07% | 8,513,420 |
| Apr 16, 2026 | 19.55 | 19.76 | 19.41 | 19.61 | 19.61 | -0.20% | 10,219,583 |
| Apr 15, 2026 | 19.70 | 19.90 | 19.48 | 19.65 | 19.65 | -0.71% | 10,049,931 |
| Apr 14, 2026 | 19.75 | 19.90 | 19.29 | 19.79 | 19.79 | -0.20% | 12,989,832 |
| Apr 13, 2026 | 20.28 | 20.35 | 19.44 | 19.83 | 19.83 | -2.60% | 15,426,782 |
| Apr 10, 2026 | 20.75 | 20.81 | 20.29 | 20.36 | 20.36 | -1.74% | 12,380,690 |
| Apr 9, 2026 | 20.53 | 20.95 | 20.27 | 20.72 | 20.72 | 0.34% | 14,991,230 |
| Apr 8, 2026 | 19.65 | 20.96 | 19.40 | 20.65 | 20.65 | 2.03% | 28,092,970 |
| Apr 7, 2026 | 18.55 | 20.33 | 18.40 | 20.24 | 20.24 | 9.35% | 27,343,380 |
| Apr 3, 2026 | 19.01 | 19.02 | 18.34 | 18.51 | 18.51 | -2.48% | 12,737,760 |
| Apr 2, 2026 | 18.95 | 19.19 | 18.73 | 18.98 | 18.98 | -0.11% | 10,671,200 |
| Apr 1, 2026 | 19.00 | 19.40 | 18.50 | 19.00 | 19.00 | 2.15% | 15,172,342 |
| Mar 31, 2026 | 18.85 | 19.49 | 18.50 | 18.60 | 18.60 | -2.57% | 19,988,770 |
| Mar 30, 2026 | 18.14 | 19.37 | 17.92 | 19.09 | 19.09 | 4.55% | 27,584,440 |
| Mar 27, 2026 | 17.53 | 18.50 | 17.34 | 18.26 | 18.26 | 3.57% | 18,871,850 |
| Mar 26, 2026 | 18.11 | 18.14 | 17.50 | 17.63 | 17.63 | -2.70% | 14,471,282 |
| Mar 25, 2026 | 17.53 | 18.28 | 17.41 | 18.12 | 18.12 | 4.14% | 21,272,220 |
| Mar 24, 2026 | 16.96 | 17.45 | 16.49 | 17.40 | 17.40 | 4.19% | 17,985,160 |
| Mar 23, 2026 | 16.89 | 17.35 | 16.54 | 16.70 | 16.70 | -2.45% | 19,061,160 |
| Mar 20, 2026 | 17.68 | 18.06 | 17.10 | 17.12 | 17.12 | -3.22% | 22,140,170 |
| Mar 19, 2026 | 19.66 | 19.67 | 17.52 | 17.69 | 17.69 | -8.20% | 39,231,550 |
| Mar 18, 2026 | 19.38 | 19.40 | 18.85 | 19.27 | 19.27 | -0.93% | 16,751,825 |
| Mar 17, 2026 | 19.76 | 20.28 | 19.40 | 19.45 | 19.45 | -2.51% | 21,323,930 |
| Mar 16, 2026 | 20.51 | 21.57 | 19.50 | 19.95 | 19.95 | -5.98% | 41,479,580 |
| Mar 13, 2026 | 23.58 | 24.33 | 21.07 | 21.22 | 21.22 | -9.35% | 29,753,090 |
| Mar 12, 2026 | 24.60 | 24.70 | 23.00 | 23.41 | 23.41 | -4.06% | 21,574,890 |
| Mar 11, 2026 | 23.38 | 24.50 | 23.07 | 24.40 | 24.40 | 3.79% | 26,802,130 |
| Mar 10, 2026 | 23.00 | 23.76 | 22.96 | 23.51 | 23.51 | -2.25% | 20,502,350 |
| Mar 9, 2026 | 25.60 | 26.15 | 24.00 | 24.05 | 24.05 | -4.60% | 29,900,970 |
| Mar 6, 2026 | 23.00 | 25.50 | 22.78 | 25.21 | 25.21 | 7.14% | 31,425,620 |
| Mar 5, 2026 | 24.73 | 24.76 | 23.06 | 23.53 | 23.53 | -2.69% | 23,460,120 |
| Mar 4, 2026 | 22.81 | 24.80 | 22.81 | 24.18 | 24.18 | -2.03% | 24,512,170 |
| Mar 3, 2026 | 25.73 | 26.00 | 23.87 | 24.68 | 24.68 | -6.94% | 37,577,900 |
| Mar 2, 2026 | 24.26 | 27.24 | 23.50 | 26.52 | 26.52 | 7.11% | 45,971,830 |
| Feb 27, 2026 | 22.90 | 24.76 | 22.60 | 24.76 | 24.76 | 10.00% | 39,593,770 |
| Feb 26, 2026 | 23.50 | 23.54 | 22.32 | 22.51 | 22.51 | -4.21% | 34,098,190 |
| Feb 25, 2026 | 21.36 | 23.50 | 21.14 | 23.50 | 23.50 | 10.02% | 27,901,690 |
| Feb 24, 2026 | 20.27 | 21.50 | 20.06 | 21.36 | 21.36 | 7.50% | 27,731,110 |
| Feb 13, 2026 | 19.99 | 20.37 | 19.86 | 19.87 | 19.87 | -1.44% | 14,385,436 |
| Feb 12, 2026 | 20.51 | 20.65 | 20.05 | 20.16 | 20.16 | -1.71% | 18,033,590 |
| Feb 11, 2026 | 20.60 | 21.41 | 20.16 | 20.51 | 20.51 | -0.92% | 23,952,060 |
| Feb 10, 2026 | 21.55 | 21.57 | 20.50 | 20.70 | 20.70 | -4.12% | 24,597,230 |
| Feb 9, 2026 | 21.42 | 22.35 | 21.24 | 21.59 | 21.59 | -0.18% | 43,299,180 |
| Feb 6, 2026 | 19.38 | 21.63 | 18.83 | 21.63 | 21.63 | 10.02% | 33,622,550 |
| Feb 5, 2026 | 20.38 | 21.45 | 19.57 | 19.66 | 19.66 | -0.30% | 35,096,390 |
| Feb 4, 2026 | 20.10 | 20.50 | 19.40 | 19.72 | 19.72 | -2.67% | 36,418,890 |
| Feb 3, 2026 | 20.43 | 21.09 | 20.05 | 20.26 | 20.26 | -0.83% | 36,822,100 |
| Feb 2, 2026 | 21.55 | 22.27 | 20.43 | 20.43 | 20.43 | -10.00% | 44,787,374 |
| Jan 30, 2026 | 21.63 | 23.80 | 20.81 | 22.70 | 22.70 | 4.42% | 52,877,200 |
| Jan 29, 2026 | 21.26 | 22.75 | 20.31 | 21.74 | 21.74 | 4.62% | 66,733,640 |
| Jan 28, 2026 | 18.80 | 20.78 | 18.51 | 20.78 | 20.78 | 10.01% | 28,295,720 |
| Jan 27, 2026 | 18.40 | 20.00 | 18.00 | 18.89 | 18.89 | -0.89% | 39,816,130 |
| Jan 26, 2026 | 17.77 | 19.39 | 17.68 | 19.06 | 19.06 | 6.30% | 45,009,876 |
| Jan 23, 2026 | 17.40 | 18.30 | 17.39 | 17.93 | 17.93 | 0.96% | 38,465,180 |
| Jan 22, 2026 | 17.37 | 18.28 | 17.37 | 17.76 | 17.76 | -7.98% | 54,820,660 |
| Jan 21, 2026 | 19.96 | 19.97 | 17.79 | 19.30 | 19.30 | 6.34% | 79,306,285 |
| Jan 20, 2026 | 16.72 | 18.15 | 16.58 | 18.15 | 18.15 | 10.00% | 32,085,540 |
| Jan 19, 2026 | 15.03 | 16.50 | 14.95 | 16.50 | 16.50 | 10.00% | 25,107,810 |
| Jan 16, 2026 | 15.05 | 15.17 | 14.83 | 15.00 | 15.00 | -0.20% | 9,233,659 |
| Jan 15, 2026 | 14.89 | 15.48 | 14.83 | 15.03 | 15.03 | 0.94% | 15,928,208 |
| Jan 14, 2026 | 15.15 | 15.20 | 14.77 | 14.89 | 14.89 | -1.72% | 14,453,181 |
| Jan 13, 2026 | 15.09 | 15.27 | 14.87 | 15.15 | 15.15 | -0.07% | 18,280,500 |
| Jan 12, 2026 | 15.20 | 15.28 | 14.92 | 15.16 | 15.16 | -0.26% | 17,468,440 |
| Jan 9, 2026 | 15.65 | 15.89 | 15.11 | 15.20 | 15.20 | -3.12% | 19,778,800 |
| Jan 8, 2026 | 15.70 | 15.93 | 15.05 | 15.69 | 15.69 | -0.44% | 23,312,730 |
| Jan 7, 2026 | 16.60 | 16.60 | 15.65 | 15.76 | 15.76 | -5.29% | 35,283,920 |
| Jan 6, 2026 | 15.15 | 16.64 | 15.00 | 16.64 | 16.64 | 9.98% | 28,235,820 |
| Jan 5, 2026 | 15.25 | 16.16 | 15.08 | 15.13 | 15.13 | -0.85% | 34,050,780 |
| Dec 31, 2025 | 14.35 | 15.50 | 14.18 | 15.26 | 15.26 | 5.53% | 33,656,960 |
| Dec 30, 2025 | 13.62 | 14.69 | 13.37 | 14.46 | 14.46 | 5.32% | 31,554,890 |
| Dec 29, 2025 | 13.29 | 13.74 | 13.22 | 13.73 | 13.73 | 3.08% | 15,677,120 |
| Dec 26, 2025 | 13.56 | 13.65 | 13.29 | 13.32 | 13.32 | -2.27% | 9,952,134 |
| Dec 25, 2025 | 13.48 | 13.68 | 13.34 | 13.63 | 13.63 | 1.04% | 10,205,930 |
| Dec 24, 2025 | 13.14 | 13.65 | 13.10 | 13.49 | 13.49 | 2.04% | 16,544,016 |
| Dec 23, 2025 | 13.06 | 13.25 | 12.86 | 13.22 | 13.22 | 1.77% | 15,339,740 |
| Dec 22, 2025 | 13.10 | 13.17 | 12.95 | 12.99 | 12.99 | - | 7,391,280 |
| Dec 19, 2025 | 12.96 | 13.09 | 12.91 | 12.99 | 12.99 | 0.39% | 5,963,874 |
| Dec 18, 2025 | 12.87 | 13.31 | 12.75 | 12.94 | 12.94 | 0.39% | 12,460,640 |
| Dec 17, 2025 | 12.33 | 12.91 | 12.33 | 12.89 | 12.89 | 4.54% | 10,520,322 |
| Dec 16, 2025 | 12.48 | 12.70 | 12.25 | 12.33 | 12.33 | -1.83% | 5,618,958 |
| Dec 15, 2025 | 12.51 | 12.80 | 12.46 | 12.56 | 12.56 | - | 4,784,994 |
| Dec 12, 2025 | 12.69 | 12.87 | 12.56 | 12.56 | 12.56 | -1.18% | 6,061,639 |
| Dec 11, 2025 | 12.76 | 13.07 | 12.70 | 12.71 | 12.71 | -1.09% | 7,509,360 |
| Dec 10, 2025 | 13.35 | 13.35 | 12.77 | 12.85 | 12.85 | -1.91% | 12,264,276 |
| Dec 9, 2025 | 12.81 | 13.27 | 12.76 | 13.10 | 13.10 | 1.55% | 13,861,990 |
| Dec 8, 2025 | 12.74 | 13.04 | 12.65 | 12.90 | 12.90 | 2.38% | 10,763,610 |
| Dec 5, 2025 | 12.26 | 12.60 | 12.24 | 12.60 | 12.60 | 2.52% | 7,147,291 |
| Dec 4, 2025 | 12.63 | 12.64 | 12.18 | 12.29 | 12.29 | -1.60% | 5,863,137 |
| Dec 3, 2025 | 12.38 | 12.69 | 12.38 | 12.49 | 12.49 | 0.56% | 8,458,216 |
| Dec 2, 2025 | 12.40 | 12.54 | 12.22 | 12.42 | 12.42 | -1.35% | 8,583,428 |
| Dec 1, 2025 | 12.51 | 12.60 | 12.34 | 12.59 | 12.59 | 2.36% | 9,044,195 |
| Nov 28, 2025 | 12.20 | 12.51 | 12.10 | 12.30 | 12.30 | 0.65% | 7,782,208 |