Changhua Holding Group Co., Ltd. (SHA:605018)
China
· Delayed Price · Currency is CNY 12.01
+0.29 (2.47%)
Mar 10, 2026, 3:00 PM CST
Changhua Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.90 | 12.08 | 11.82 | 12.01 | 12.01 | 2.47% | 4,518,100 |
| Mar 9, 2026 | 11.89 | 11.89 | 11.49 | 11.72 | 11.72 | -2.82% | 6,182,900 |
| Mar 6, 2026 | 11.86 | 12.15 | 11.80 | 12.06 | 12.06 | 1.69% | 5,069,400 |
| Mar 5, 2026 | 12.05 | 12.06 | 11.71 | 11.86 | 11.86 | 1.63% | 5,874,400 |
| Mar 4, 2026 | 11.64 | 11.72 | 11.45 | 11.67 | 11.67 | -0.60% | 6,865,881 |
| Mar 3, 2026 | 12.49 | 12.54 | 11.71 | 11.74 | 11.74 | -5.55% | 9,582,100 |
| Mar 2, 2026 | 12.53 | 12.82 | 12.38 | 12.43 | 12.43 | -2.66% | 9,628,208 |
| Feb 27, 2026 | 12.76 | 12.88 | 12.45 | 12.77 | 12.77 | -0.93% | 8,941,300 |
| Feb 26, 2026 | 12.70 | 12.90 | 12.58 | 12.89 | 12.89 | 1.50% | 10,357,070 |
| Feb 25, 2026 | 12.60 | 12.83 | 12.38 | 12.70 | 12.70 | 1.03% | 13,027,314 |
| Feb 24, 2026 | 12.54 | 12.75 | 12.31 | 12.57 | 12.57 | 3.54% | 14,352,800 |
| Feb 13, 2026 | 12.57 | 12.74 | 12.10 | 12.14 | 12.14 | -3.50% | 24,857,700 |
| Feb 12, 2026 | 11.44 | 12.58 | 11.36 | 12.58 | 12.58 | 9.97% | 21,689,400 |
| Feb 11, 2026 | 11.38 | 11.49 | 11.30 | 11.44 | 11.44 | 0.53% | 1,980,100 |
| Feb 10, 2026 | 11.39 | 11.45 | 11.26 | 11.38 | 11.38 | 0.44% | 2,461,600 |
| Feb 9, 2026 | 11.40 | 11.41 | 11.28 | 11.33 | 11.33 | 0.18% | 2,501,800 |
| Feb 6, 2026 | 11.17 | 11.40 | 11.10 | 11.31 | 11.31 | 1.07% | 3,932,600 |
| Feb 5, 2026 | 11.25 | 11.34 | 11.17 | 11.19 | 11.19 | -0.71% | 1,978,200 |
| Feb 4, 2026 | 11.19 | 11.40 | 11.16 | 11.27 | 11.27 | 0.71% | 2,597,926 |
| Feb 3, 2026 | 11.31 | 11.39 | 11.16 | 11.19 | 11.19 | -0.62% | 3,531,300 |
| Feb 2, 2026 | 11.22 | 11.57 | 11.16 | 11.26 | 11.26 | -0.71% | 4,049,966 |
| Jan 30, 2026 | 11.19 | 11.36 | 11.09 | 11.34 | 11.34 | 1.34% | 3,510,900 |
| Jan 29, 2026 | 11.44 | 11.50 | 11.09 | 11.19 | 11.19 | -2.36% | 4,943,700 |
| Jan 28, 2026 | 11.76 | 11.76 | 11.39 | 11.46 | 11.46 | -2.30% | 3,223,079 |
| Jan 27, 2026 | 11.72 | 11.82 | 11.52 | 11.73 | 11.73 | -0.68% | 2,701,900 |
| Jan 26, 2026 | 11.90 | 11.99 | 11.73 | 11.81 | 11.81 | -1.17% | 4,457,000 |
| Jan 23, 2026 | 11.79 | 12.02 | 11.75 | 11.95 | 11.95 | 1.53% | 4,364,000 |
| Jan 22, 2026 | 11.79 | 11.80 | 11.70 | 11.77 | 11.77 | 0.51% | 2,659,100 |
| Jan 21, 2026 | 11.63 | 11.75 | 11.55 | 11.71 | 11.71 | 0.69% | 3,528,100 |
| Jan 20, 2026 | 11.61 | 11.77 | 11.54 | 11.63 | 11.63 | 0.26% | 4,122,600 |
| Jan 19, 2026 | 11.49 | 11.65 | 11.49 | 11.60 | 11.60 | 0.43% | 3,394,300 |
| Jan 16, 2026 | 11.42 | 11.56 | 11.38 | 11.55 | 11.55 | 1.23% | 4,119,800 |
| Jan 15, 2026 | 11.50 | 11.53 | 11.33 | 11.41 | 11.41 | -0.44% | 4,355,800 |
| Jan 14, 2026 | 11.58 | 11.69 | 11.28 | 11.46 | 11.46 | - | 6,465,258 |
| Jan 13, 2026 | 11.58 | 11.62 | 11.37 | 11.46 | 11.46 | -0.61% | 3,364,470 |
| Jan 12, 2026 | 11.49 | 11.56 | 11.40 | 11.53 | 11.53 | 0.61% | 3,404,416 |
| Jan 9, 2026 | 11.36 | 11.50 | 11.34 | 11.46 | 11.46 | 0.53% | 3,207,600 |
| Jan 8, 2026 | 11.25 | 11.45 | 11.25 | 11.40 | 11.40 | 0.88% | 2,805,700 |
| Jan 7, 2026 | 11.48 | 11.52 | 11.24 | 11.30 | 11.30 | -1.74% | 4,454,100 |
| Jan 6, 2026 | 11.54 | 11.75 | 11.46 | 11.50 | 11.50 | 0.17% | 5,386,770 |
| Jan 5, 2026 | 11.42 | 11.57 | 11.42 | 11.48 | 11.48 | -0.86% | 3,418,600 |
| Dec 31, 2025 | 11.53 | 11.74 | 11.38 | 11.58 | 11.58 | 0.52% | 4,450,900 |
| Dec 30, 2025 | 11.16 | 11.59 | 11.16 | 11.52 | 11.52 | 2.04% | 3,453,718 |
| Dec 29, 2025 | 11.20 | 11.33 | 11.11 | 11.29 | 11.29 | 1.16% | 1,982,600 |
| Dec 26, 2025 | 11.35 | 11.35 | 11.13 | 11.16 | 11.16 | -1.24% | 1,592,300 |
| Dec 25, 2025 | 11.09 | 11.32 | 11.03 | 11.30 | 11.30 | 1.89% | 2,148,675 |
| Dec 24, 2025 | 11.01 | 11.16 | 10.98 | 11.09 | 11.09 | 0.27% | 1,294,000 |
| Dec 23, 2025 | 11.16 | 11.16 | 11.01 | 11.06 | 11.06 | -0.90% | 1,741,200 |
| Dec 22, 2025 | 11.07 | 11.35 | 10.89 | 11.16 | 11.16 | 0.54% | 2,418,300 |
| Dec 19, 2025 | 10.89 | 11.17 | 10.88 | 11.10 | 11.10 | 2.21% | 2,491,300 |
| Dec 18, 2025 | 10.68 | 10.98 | 10.67 | 10.86 | 10.86 | 0.46% | 1,708,600 |
| Dec 17, 2025 | 10.76 | 10.89 | 10.60 | 10.81 | 10.81 | 0.84% | 1,997,700 |
| Dec 16, 2025 | 10.91 | 10.91 | 10.60 | 10.72 | 10.72 | -1.02% | 1,653,500 |
| Dec 15, 2025 | 10.88 | 10.93 | 10.79 | 10.83 | 10.83 | -0.46% | 1,339,200 |
| Dec 12, 2025 | 11.08 | 11.14 | 10.86 | 10.88 | 10.88 | -1.63% | 2,163,300 |
| Dec 11, 2025 | 11.23 | 11.28 | 11.02 | 11.06 | 11.06 | -1.43% | 1,629,200 |
| Dec 10, 2025 | 11.24 | 11.38 | 11.18 | 11.22 | 11.22 | -0.62% | 2,092,397 |
| Dec 9, 2025 | 11.34 | 11.49 | 11.25 | 11.29 | 11.29 | -1.31% | 3,064,700 |
| Dec 8, 2025 | 11.35 | 11.46 | 11.29 | 11.44 | 11.44 | 0.26% | 3,815,800 |
| Dec 5, 2025 | 11.14 | 11.66 | 11.07 | 11.41 | 11.41 | 1.60% | 4,478,700 |
| Dec 4, 2025 | 11.12 | 11.34 | 11.07 | 11.23 | 11.23 | 0.54% | 2,116,900 |
| Dec 3, 2025 | 11.24 | 11.33 | 11.12 | 11.17 | 11.17 | -0.71% | 1,543,100 |
| Dec 2, 2025 | 11.31 | 11.34 | 11.20 | 11.25 | 11.25 | -0.27% | 1,713,907 |
| Dec 1, 2025 | 11.25 | 11.40 | 11.11 | 11.28 | 11.28 | 0.80% | 2,098,200 |
| Nov 28, 2025 | 11.11 | 11.19 | 10.98 | 11.19 | 11.19 | 1.36% | 1,687,402 |
| Nov 27, 2025 | 11.02 | 11.13 | 10.99 | 11.04 | 11.04 | 0.18% | 1,444,900 |
| Nov 26, 2025 | 10.98 | 11.15 | 10.97 | 11.02 | 11.02 | -0.09% | 1,397,700 |
| Nov 25, 2025 | 11.08 | 11.22 | 10.99 | 11.03 | 11.03 | 0.09% | 2,280,600 |
| Nov 24, 2025 | 10.86 | 11.08 | 10.83 | 11.02 | 11.02 | 1.47% | 2,333,000 |
| Nov 21, 2025 | 11.19 | 11.29 | 10.78 | 10.86 | 10.86 | -3.55% | 3,044,700 |
| Nov 20, 2025 | 11.46 | 11.46 | 11.19 | 11.26 | 11.26 | -0.53% | 2,176,900 |
| Nov 19, 2025 | 11.57 | 11.57 | 11.30 | 11.32 | 11.32 | -1.57% | 2,619,980 |
| Nov 18, 2025 | 11.62 | 11.74 | 11.46 | 11.50 | 11.50 | -0.95% | 2,443,400 |
| Nov 17, 2025 | 11.67 | 11.72 | 11.52 | 11.61 | 11.61 | -0.51% | 1,953,600 |
| Nov 14, 2025 | 11.71 | 11.79 | 11.65 | 11.67 | 11.67 | -0.68% | 1,907,900 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.55 | 11.75 | 11.75 | 0.34% | 1,871,200 |
| Nov 12, 2025 | 11.78 | 11.86 | 11.63 | 11.71 | 11.71 | -0.76% | 2,154,100 |
| Nov 11, 2025 | 11.74 | 11.84 | 11.65 | 11.80 | 11.80 | 0.85% | 2,231,665 |
| Nov 10, 2025 | 11.60 | 11.83 | 11.60 | 11.70 | 11.70 | 0.43% | 2,630,570 |
| Nov 7, 2025 | 11.80 | 11.80 | 11.64 | 11.65 | 11.65 | -1.60% | 2,595,900 |
| Nov 6, 2025 | 11.67 | 12.08 | 11.63 | 11.84 | 11.84 | 1.46% | 4,058,654 |
| Nov 5, 2025 | 11.42 | 11.69 | 11.42 | 11.67 | 11.67 | 0.52% | 1,795,600 |
| Nov 4, 2025 | 11.65 | 11.75 | 11.54 | 11.61 | 11.61 | -0.60% | 2,407,500 |
| Nov 3, 2025 | 11.47 | 11.70 | 11.47 | 11.68 | 11.68 | 1.04% | 3,346,000 |
| Oct 31, 2025 | 11.36 | 11.62 | 11.35 | 11.56 | 11.56 | 1.94% | 2,629,880 |
| Oct 30, 2025 | 11.49 | 11.50 | 11.33 | 11.34 | 11.34 | -1.48% | 2,668,082 |
| Oct 29, 2025 | 11.60 | 11.63 | 11.40 | 11.51 | 11.51 | -0.35% | 3,425,999 |
| Oct 28, 2025 | 11.56 | 11.65 | 11.45 | 11.55 | 11.55 | -0.17% | 2,537,900 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.45 | 11.57 | 11.57 | -0.09% | 2,236,200 |
| Oct 24, 2025 | 11.60 | 11.68 | 11.50 | 11.58 | 11.58 | - | 2,312,300 |
| Oct 23, 2025 | 11.45 | 11.59 | 11.38 | 11.58 | 11.58 | 0.26% | 1,648,100 |
| Oct 22, 2025 | 11.50 | 11.68 | 11.46 | 11.55 | 11.55 | 0.09% | 2,038,300 |
| Oct 21, 2025 | 11.34 | 11.60 | 11.25 | 11.54 | 11.54 | 1.58% | 2,948,000 |
| Oct 20, 2025 | 11.15 | 11.36 | 11.15 | 11.36 | 11.36 | 2.71% | 3,024,700 |
| Oct 17, 2025 | 11.32 | 11.33 | 11.04 | 11.06 | 11.06 | -2.30% | 2,899,100 |
| Oct 16, 2025 | 11.40 | 11.42 | 11.26 | 11.32 | 11.32 | -0.70% | 2,304,600 |
| Oct 15, 2025 | 11.22 | 11.40 | 11.13 | 11.40 | 11.40 | 1.88% | 3,283,000 |
| Oct 14, 2025 | 11.38 | 11.50 | 11.15 | 11.19 | 11.19 | -1.24% | 4,183,100 |
| Oct 13, 2025 | 11.35 | 11.39 | 11.14 | 11.33 | 11.33 | -2.75% | 4,400,600 |
| Oct 10, 2025 | 11.58 | 11.85 | 11.56 | 11.65 | 11.65 | 0.34% | 3,204,200 |