Changhua Holding Group Co., Ltd. (SHA:605018)
China
· Delayed Price · Currency is CNY 12.95
+0.19 (1.49%)
Apr 30, 2026, 11:29 AM CST
Changhua Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.59 | 12.92 | 12.48 | 12.76 | 12.76 | 1.75% | 7,004,700 |
| Apr 28, 2026 | 12.62 | 12.65 | 12.46 | 12.54 | 12.54 | -0.48% | 4,692,500 |
| Apr 27, 2026 | 12.51 | 12.73 | 12.40 | 12.60 | 12.60 | 0.80% | 7,186,000 |
| Apr 24, 2026 | 12.57 | 12.61 | 12.34 | 12.50 | 12.50 | -0.48% | 6,770,700 |
| Apr 23, 2026 | 12.63 | 12.78 | 12.47 | 12.56 | 12.56 | -1.02% | 5,669,500 |
| Apr 22, 2026 | 12.40 | 12.83 | 12.38 | 12.69 | 12.69 | 1.93% | 8,082,500 |
| Apr 21, 2026 | 12.84 | 12.84 | 12.37 | 12.45 | 12.45 | -1.81% | 6,356,400 |
| Apr 20, 2026 | 12.49 | 12.84 | 12.41 | 12.68 | 12.68 | 1.93% | 8,230,400 |
| Apr 17, 2026 | 12.50 | 12.70 | 12.42 | 12.44 | 12.44 | -1.03% | 9,115,600 |
| Apr 16, 2026 | 12.22 | 12.86 | 12.20 | 12.57 | 12.57 | 2.86% | 13,924,200 |
| Apr 15, 2026 | 12.05 | 12.29 | 12.01 | 12.22 | 12.22 | 1.58% | 8,575,500 |
| Apr 14, 2026 | 11.99 | 12.06 | 11.82 | 12.03 | 12.03 | 0.50% | 6,892,900 |
| Apr 13, 2026 | 11.94 | 12.03 | 11.76 | 11.97 | 11.97 | 0.25% | 6,652,800 |
| Apr 10, 2026 | 11.78 | 12.03 | 11.77 | 11.94 | 11.94 | 1.10% | 8,573,200 |
| Apr 9, 2026 | 11.75 | 12.00 | 11.63 | 11.81 | 11.81 | -1.50% | 13,244,100 |
| Apr 8, 2026 | 12.35 | 12.63 | 11.82 | 11.99 | 11.99 | - | 28,841,320 |
| Apr 7, 2026 | 10.82 | 11.99 | 10.70 | 11.99 | 11.99 | 10.00% | 23,260,850 |
| Apr 3, 2026 | 10.86 | 10.99 | 10.72 | 10.90 | 10.90 | -0.73% | 4,996,800 |
| Apr 2, 2026 | 10.65 | 11.28 | 10.55 | 10.98 | 10.98 | 2.81% | 10,250,500 |
| Apr 1, 2026 | 10.66 | 10.71 | 10.53 | 10.68 | 10.68 | 2.01% | 2,725,300 |
| Mar 31, 2026 | 10.56 | 10.68 | 10.46 | 10.47 | 10.47 | -1.13% | 2,145,900 |
| Mar 30, 2026 | 10.43 | 10.60 | 10.36 | 10.59 | 10.59 | 0.47% | 2,134,000 |
| Mar 27, 2026 | 10.31 | 10.54 | 10.29 | 10.54 | 10.54 | 1.15% | 2,448,300 |
| Mar 26, 2026 | 10.55 | 10.65 | 10.40 | 10.42 | 10.42 | -1.33% | 3,870,700 |
| Mar 25, 2026 | 10.43 | 10.58 | 10.31 | 10.56 | 10.56 | 1.54% | 3,959,200 |
| Mar 24, 2026 | 10.61 | 10.65 | 10.03 | 10.40 | 10.40 | 0.97% | 7,040,900 |
| Mar 23, 2026 | 10.69 | 10.76 | 10.07 | 10.30 | 10.30 | -3.83% | 7,090,100 |
| Mar 20, 2026 | 10.91 | 10.98 | 10.62 | 10.71 | 10.71 | -1.83% | 4,894,320 |
| Mar 19, 2026 | 11.04 | 11.12 | 10.83 | 10.91 | 10.91 | -2.85% | 3,678,700 |
| Mar 18, 2026 | 11.20 | 11.24 | 10.97 | 11.23 | 11.23 | 0.27% | 3,516,350 |
| Mar 17, 2026 | 11.42 | 11.54 | 11.05 | 11.20 | 11.20 | -1.75% | 5,121,400 |
| Mar 16, 2026 | 11.63 | 11.68 | 11.30 | 11.40 | 11.40 | -2.23% | 6,234,000 |
| Mar 13, 2026 | 11.56 | 11.83 | 11.55 | 11.66 | 11.66 | -0.26% | 3,968,900 |
| Mar 12, 2026 | 12.09 | 12.09 | 11.61 | 11.69 | 11.69 | -2.18% | 5,329,600 |
| Mar 11, 2026 | 12.03 | 12.25 | 11.81 | 11.95 | 11.95 | -0.50% | 6,634,900 |
| 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 |