Skip to main content
Chahua Modern Housewares Co., Ltd. (SHA:603615)
China flag China · Delayed Price · Currency is CNY
20.30
-0.35 (-1.69%)
Mar 9, 2026, 3:00 PM CST

Chahua Modern Housewares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.7820.7819.9220.3020.30-1.69%2,881,100
Mar 6, 202620.7720.8520.5020.6520.65-0.10%2,786,600
Mar 5, 202620.8421.2020.6220.6720.670.10%2,840,600
Mar 4, 202620.8721.1120.6020.6520.65-1.05%2,050,400
Mar 3, 202621.8022.0520.8020.8720.87-4.49%3,355,700
Mar 2, 202622.4622.5721.8121.8521.85-3.66%3,382,074
Feb 27, 202622.6522.7922.4222.6822.68-0.09%2,135,487
Feb 26, 202622.9723.0022.6022.7022.70-1.13%2,211,000
Feb 25, 202622.8123.2722.8122.9622.96-0.95%2,408,200
Feb 24, 202623.4223.6822.7523.1823.18-1.11%3,687,887
Feb 13, 202623.1823.7023.1823.4423.440.51%2,501,600
Feb 12, 202623.7524.0823.2523.3223.32-1.40%3,210,000
Feb 11, 202623.6623.8323.4023.6523.65-0.04%1,950,100
Feb 10, 202623.6423.8523.3723.6623.66-0.25%2,196,500
Feb 9, 202623.0724.4523.0723.7223.722.91%4,532,300
Feb 6, 202623.0623.2322.9023.0523.05-0.65%2,549,600
Feb 5, 202623.9523.9523.1323.2023.20-2.56%2,600,500
Feb 4, 202623.8924.0323.5023.8123.81-1.04%2,549,300
Feb 3, 202623.9724.5523.9324.0624.060.46%3,363,670
Feb 2, 202624.7124.7123.9523.9523.95-3.08%3,291,400
Jan 30, 202623.8924.8023.5424.7124.713.43%5,175,215
Jan 29, 202624.2824.6223.7023.8923.89-1.85%3,559,700
Jan 28, 202624.7324.9524.2124.3424.34-2.44%3,143,500
Jan 27, 202625.3625.6824.2424.9524.95-2.84%4,992,045
Jan 26, 202626.7026.7025.4025.6825.68-3.89%5,864,374
Jan 23, 202626.6826.9326.4126.7226.720.64%3,288,200
Jan 22, 202627.0327.0326.3326.5526.55-0.82%4,021,174
Jan 21, 202625.6626.9025.2826.7726.774.24%6,807,100
Jan 20, 202626.0826.2025.4425.6825.68-1.61%4,122,510
Jan 19, 202626.1026.6025.6026.1026.10-0.76%4,818,900
Jan 16, 202626.9727.4525.8526.3026.30-2.41%6,042,800
Jan 15, 202625.9127.3525.6226.9526.953.34%8,735,900
Jan 14, 202624.9527.1324.9526.0826.084.53%11,708,670
Jan 13, 202624.6125.1824.2524.9524.951.59%5,048,300
Jan 12, 202624.7325.1824.4624.5624.560.41%4,129,900
Jan 9, 202624.4624.4723.9024.4624.46-3,855,000
Jan 8, 202623.9624.6023.9624.4624.462.09%3,685,700
Jan 7, 202624.3524.6823.8223.9623.96-1.40%2,858,500
Jan 6, 202624.0324.8824.0324.3024.301.29%3,791,700
Jan 5, 202623.3724.4223.2423.9923.992.61%4,177,045
Dec 31, 202522.9023.5722.8623.3823.382.10%2,542,545
Dec 30, 202523.1223.3722.9022.9022.90-1.21%2,958,800
Dec 29, 202523.0023.4822.8623.1823.180.39%2,215,400
Dec 26, 202523.5523.5522.9023.0923.09-1.95%2,172,900
Dec 25, 202522.8923.6822.8923.5523.552.66%2,492,600
Dec 24, 202522.7323.0322.5822.9422.941.41%1,979,561
Dec 23, 202523.3223.3322.5522.6222.62-3.00%2,961,961
Dec 22, 202523.5024.0523.2623.3223.320.26%3,128,761
Dec 19, 202523.6823.6822.9423.2623.261.13%1,552,500
Dec 18, 202523.2023.3722.9823.0023.00-0.56%1,134,800
Dec 17, 202522.6923.2222.1023.1323.131.89%3,306,800
Dec 16, 202523.2623.6822.7022.7022.70-3.40%2,910,029
Dec 15, 202523.7123.9023.2523.5023.50-0.21%1,529,799
Dec 12, 202523.1324.0323.0023.5523.551.82%3,297,061
Dec 11, 202523.7923.8623.0723.1323.13-2.73%3,351,700
Dec 10, 202523.7824.3823.6823.7823.78-3,674,500
Dec 9, 202523.9624.6523.6723.7823.78-0.13%3,227,000
Dec 8, 202524.0824.1923.7523.8123.81-0.67%2,111,700
Dec 5, 202523.9924.2323.5123.9723.970.59%3,087,300
Dec 4, 202523.8024.0323.5123.8323.83-0.83%1,356,100
Dec 3, 202523.6824.0723.6424.0324.030.50%1,935,400
Dec 2, 202524.3424.3823.8523.9123.91-1.97%2,093,000
Dec 1, 202524.7324.9624.2624.3924.39-1.33%2,459,101
Nov 28, 202524.4025.2024.0224.7224.720.82%2,824,700
Nov 27, 202524.7025.1724.4724.5224.52-1.21%1,736,400
Nov 26, 202524.8125.0824.6124.8224.820.04%2,052,000
Nov 25, 202523.6725.3823.6724.8124.814.90%4,901,600
Nov 24, 202523.4024.0823.2623.6523.651.15%2,633,800
Nov 21, 202524.7225.1523.1423.3823.38-5.19%4,481,000
Nov 20, 202524.6524.7024.1224.6624.660.04%2,439,100
Nov 19, 202524.6724.8824.3924.6524.650.20%1,511,800
Nov 18, 202524.6025.0124.4824.6024.60-1.24%1,734,800
Nov 17, 202525.2525.7324.6424.9124.91-2.31%3,507,700
Nov 14, 202525.5925.7825.3125.5025.50-0.35%1,707,900
Nov 13, 202525.2625.6024.8625.5925.591.79%2,424,600
Nov 12, 202525.3725.5224.9325.1425.14-1.49%1,983,700
Nov 11, 202526.1026.1025.4025.5225.52-0.89%2,438,774
Nov 10, 202526.0826.4525.7025.7525.75-1.34%3,605,200
Nov 7, 202525.4326.5925.4026.1026.101.99%4,550,500
Nov 6, 202525.6125.7725.3125.5925.590.16%2,017,700
Nov 5, 202524.9125.7524.9125.5525.550.35%2,337,000
Nov 4, 202525.8825.8825.2025.4625.46-1.62%2,312,200
Nov 3, 202525.6026.1025.5025.8825.881.09%2,543,900
Oct 31, 202525.4326.1325.2025.6025.600.67%2,718,400
Oct 30, 202526.1826.2425.4025.4325.43-2.86%2,658,945
Oct 29, 202526.4226.6525.8626.1826.18-1.06%3,022,200
Oct 28, 202525.9226.8025.4426.4626.462.08%4,809,800
Oct 27, 202525.8026.3925.4025.9225.921.97%4,643,000
Oct 24, 202525.4026.0625.0825.4225.420.87%3,075,037
Oct 23, 202525.8026.0124.9225.2025.20-2.17%2,608,300
Oct 22, 202524.6025.9924.5425.7625.764.21%5,563,800
Oct 21, 202523.7325.1123.4224.7224.724.30%3,702,300
Oct 20, 202523.8824.3823.5323.7023.70-0.63%1,939,000
Oct 17, 202524.6324.7023.8023.8523.85-4.60%2,622,000
Oct 16, 202525.0125.8024.3325.0025.00-0.40%3,536,600
Oct 15, 202523.9425.5023.9425.1025.104.89%5,162,500
Oct 14, 202524.2024.6823.8423.9323.93-0.91%3,749,940
Oct 13, 202523.4824.2822.5624.1524.15-0.17%4,641,900
Oct 10, 202524.1024.4323.8024.1924.190.17%4,079,900
Oct 9, 202525.0025.1924.0924.1524.15-3.13%4,684,300