Skip to main content
Chahua Modern Housewares Co., Ltd. (SHA:603615)
China flag China · Delayed Price · Currency is CNY
20.54
+0.49 (2.44%)
Apr 29, 2026, 3:00 PM CST

Chahua Modern Housewares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0021.1219.9920.48-2.14%4,288,100
Apr 28, 202620.1520.4719.9720.0520.05-1.23%3,200,100
Apr 27, 202620.4920.7020.0820.3020.30-0.54%4,627,731
Apr 24, 202620.0620.6420.0120.4120.412.05%4,886,000
Apr 23, 202619.7120.4019.5920.0020.001.06%4,356,300
Apr 22, 202619.8820.4019.7219.7919.79-1.25%3,636,200
Apr 21, 202620.0020.6519.4320.0420.040.80%5,109,800
Apr 20, 202619.5920.2819.1519.8819.883.76%6,785,969
Apr 17, 202619.4319.4918.9619.1619.16-1.74%4,486,174
Apr 16, 202619.1519.8219.0419.5019.501.77%4,788,674
Apr 15, 202619.0919.4318.8119.1619.160.42%3,909,900
Apr 14, 202618.9219.2018.7619.0819.081.06%3,111,500
Apr 13, 202618.5019.0518.2818.8818.881.02%3,759,600
Apr 10, 202618.5819.0518.4518.6918.690.05%4,364,231
Apr 9, 202618.1019.6818.1018.6818.683.20%8,641,774
Apr 8, 202617.4218.1817.3618.1018.105.85%4,926,382
Apr 7, 202617.0117.6316.8517.1017.10-1.27%3,717,200
Apr 3, 202618.1018.2616.9217.3217.32-4.57%6,436,478
Apr 2, 202618.6718.7617.9518.1518.15-3.46%3,289,352
Apr 1, 202619.3919.5018.5418.8018.80-1.67%5,421,900
Mar 31, 202618.3419.3018.2519.1219.123.69%6,795,583
Mar 30, 202618.2018.4617.9118.4418.44-1.71%4,806,774
Mar 27, 202618.5319.0018.5318.7618.76-2.44%5,639,331
Mar 26, 202619.3320.1118.8819.2319.23-0.47%8,039,782
Mar 25, 202619.6120.7619.0519.3219.32-0.41%8,556,478
Mar 24, 202619.8820.1018.9619.4019.400.05%5,553,900
Mar 23, 202620.9221.1019.2319.3919.39-7.75%6,636,600
Mar 20, 202621.8622.2220.8321.0221.02-4.32%7,994,173
Mar 19, 202621.0722.4321.0621.9721.975.37%12,803,500
Mar 18, 202618.9520.8518.7020.8520.8510.03%6,718,383
Mar 17, 202619.7019.7018.8918.9518.95-3.61%3,409,500
Mar 16, 202620.1720.4319.6019.6619.66-2.48%3,737,000
Mar 13, 202620.4420.9920.1020.1620.16-1.90%4,264,200
Mar 12, 202620.0020.7019.6320.5520.552.65%7,476,200
Mar 11, 202620.2820.3519.8520.0220.02-1.33%3,766,839
Mar 10, 202620.3520.5520.1020.2920.29-0.05%3,348,200
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