Qingdao CHOHO Industrial Co.,Ltd. (SHE:003033)
China
· Delayed Price · Currency is CNY 61.25
+1.65 (2.77%)
Mar 10, 2026, 3:04 PM CST
Qingdao CHOHO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 60.50 | 61.55 | 59.70 | 61.25 | 61.25 | 2.77% | 1,410,000 |
| Mar 9, 2026 | 60.40 | 60.40 | 58.15 | 59.60 | 59.60 | -3.43% | 1,308,597 |
| Mar 6, 2026 | 60.36 | 61.89 | 59.91 | 61.72 | 61.72 | 2.27% | 815,300 |
| Mar 5, 2026 | 61.00 | 61.00 | 59.81 | 60.35 | 60.35 | 1.26% | 984,100 |
| Mar 4, 2026 | 59.00 | 59.70 | 58.08 | 59.60 | 59.60 | 0.34% | 1,113,486 |
| Mar 3, 2026 | 62.03 | 63.00 | 59.40 | 59.40 | 59.40 | -4.24% | 1,436,853 |
| Mar 2, 2026 | 65.00 | 65.02 | 61.92 | 62.03 | 62.03 | -5.94% | 2,214,200 |
| Feb 27, 2026 | 66.89 | 66.89 | 65.79 | 65.95 | 65.95 | -1.43% | 777,586 |
| Feb 26, 2026 | 66.81 | 66.94 | 66.21 | 66.91 | 66.91 | 0.18% | 788,100 |
| Feb 25, 2026 | 67.68 | 67.68 | 66.50 | 66.79 | 66.79 | -0.88% | 1,290,100 |
| Feb 24, 2026 | 70.58 | 70.58 | 66.87 | 67.38 | 67.38 | -2.69% | 1,420,300 |
| Feb 13, 2026 | 69.36 | 70.48 | 68.80 | 69.24 | 69.24 | -0.16% | 1,019,000 |
| Feb 12, 2026 | 68.38 | 69.81 | 67.98 | 69.35 | 69.35 | 1.42% | 1,171,827 |
| Feb 11, 2026 | 68.74 | 70.24 | 68.02 | 68.38 | 68.38 | 0.10% | 1,407,700 |
| Feb 10, 2026 | 68.99 | 69.08 | 68.01 | 68.31 | 68.31 | -1.00% | 986,300 |
| Feb 9, 2026 | 67.07 | 69.15 | 66.81 | 69.00 | 69.00 | 3.29% | 1,504,920 |
| Feb 6, 2026 | 66.41 | 68.14 | 65.18 | 66.80 | 66.80 | 1.03% | 1,166,129 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.07 | 66.12 | 66.12 | -1.34% | 710,000 |
| Feb 4, 2026 | 66.99 | 68.50 | 66.60 | 67.02 | 67.02 | 0.18% | 1,070,900 |
| Feb 3, 2026 | 65.43 | 66.94 | 65.07 | 66.90 | 66.90 | 2.76% | 1,117,600 |
| Feb 2, 2026 | 67.13 | 67.15 | 65.06 | 65.10 | 65.10 | -2.49% | 1,100,000 |
| Jan 30, 2026 | 65.89 | 66.98 | 64.50 | 66.76 | 66.76 | 0.98% | 1,282,600 |
| Jan 29, 2026 | 69.30 | 69.85 | 66.06 | 66.11 | 66.11 | -5.33% | 2,017,200 |
| Jan 28, 2026 | 70.79 | 71.00 | 69.60 | 69.83 | 69.83 | -1.83% | 1,300,500 |
| Jan 27, 2026 | 70.34 | 71.70 | 68.06 | 71.13 | 71.13 | 1.11% | 1,900,551 |
| Jan 26, 2026 | 73.66 | 73.66 | 69.81 | 70.35 | 70.35 | -4.55% | 2,247,400 |
| Jan 23, 2026 | 75.36 | 77.30 | 72.90 | 73.70 | 73.70 | -2.19% | 2,866,400 |
| Jan 22, 2026 | 71.42 | 76.88 | 71.42 | 75.35 | 75.35 | 5.62% | 4,352,227 |
| Jan 21, 2026 | 68.68 | 71.99 | 68.56 | 71.34 | 71.34 | 0.96% | 1,584,750 |
| Jan 20, 2026 | 73.73 | 73.73 | 70.00 | 70.66 | 70.66 | -4.16% | 2,232,171 |
| Jan 19, 2026 | 74.05 | 75.17 | 72.82 | 73.73 | 73.73 | -0.81% | 2,427,900 |
| Jan 16, 2026 | 69.83 | 75.00 | 69.77 | 74.33 | 74.33 | 7.00% | 4,139,352 |
| Jan 15, 2026 | 70.90 | 71.56 | 69.00 | 69.47 | 69.47 | -2.33% | 2,337,441 |
| Jan 14, 2026 | 69.77 | 71.49 | 69.73 | 71.13 | 71.13 | 1.95% | 2,353,453 |
| Jan 13, 2026 | 71.28 | 72.27 | 69.33 | 69.77 | 69.77 | -3.04% | 2,540,500 |
| Jan 12, 2026 | 72.55 | 72.58 | 68.42 | 71.96 | 71.96 | -0.98% | 4,644,886 |
| Jan 9, 2026 | 74.01 | 74.01 | 71.50 | 72.67 | 72.67 | -1.82% | 2,452,986 |
| Jan 8, 2026 | 73.25 | 74.50 | 73.00 | 74.02 | 74.02 | 0.05% | 2,230,286 |
| Jan 7, 2026 | 76.00 | 76.00 | 72.70 | 73.98 | 73.98 | -3.04% | 3,693,086 |
| Jan 6, 2026 | 76.99 | 79.99 | 74.55 | 76.30 | 76.30 | -1.94% | 3,866,900 |
| Jan 5, 2026 | 77.99 | 78.61 | 74.61 | 77.81 | 77.81 | -1.02% | 3,810,186 |
| Dec 31, 2025 | 76.72 | 80.00 | 74.37 | 78.61 | 78.61 | 2.69% | 5,268,026 |
| Dec 30, 2025 | 73.00 | 80.60 | 71.50 | 76.55 | 76.55 | 4.48% | 8,087,900 |
| Dec 29, 2025 | 67.50 | 73.27 | 66.52 | 73.27 | 73.27 | 10.00% | 4,446,412 |
| Dec 26, 2025 | 69.41 | 69.41 | 66.10 | 66.61 | 66.61 | -4.42% | 3,200,793 |
| Dec 25, 2025 | 67.00 | 70.89 | 67.00 | 69.69 | 69.69 | 4.56% | 3,461,400 |
| Dec 24, 2025 | 66.98 | 66.98 | 65.50 | 66.65 | 66.65 | -0.33% | 2,090,900 |
| Dec 23, 2025 | 67.91 | 68.00 | 65.80 | 66.87 | 66.87 | -1.37% | 2,604,788 |
| Dec 22, 2025 | 69.69 | 71.00 | 65.60 | 67.80 | 67.80 | 2.25% | 3,883,786 |
| Dec 19, 2025 | 63.06 | 68.38 | 62.72 | 66.31 | 66.31 | 5.17% | 3,746,200 |
| Dec 18, 2025 | 63.78 | 65.55 | 62.01 | 63.05 | 63.05 | -1.16% | 2,690,300 |
| Dec 17, 2025 | 60.96 | 64.35 | 59.81 | 63.79 | 63.79 | 5.49% | 3,737,900 |
| Dec 16, 2025 | 63.99 | 64.39 | 60.12 | 60.47 | 60.47 | -6.97% | 3,023,600 |
| Dec 15, 2025 | 68.42 | 69.23 | 63.52 | 65.00 | 65.00 | -5.08% | 5,245,500 |
| Dec 12, 2025 | 61.90 | 68.48 | 61.90 | 68.48 | 68.48 | 10.01% | 2,489,500 |
| Dec 11, 2025 | 65.06 | 65.73 | 62.25 | 62.25 | 62.25 | -4.32% | 2,177,500 |
| Dec 10, 2025 | 64.53 | 66.30 | 63.76 | 65.06 | 65.06 | 0.85% | 2,779,900 |
| Dec 9, 2025 | 60.53 | 66.60 | 60.23 | 64.51 | 64.51 | 5.89% | 3,990,410 |
| Dec 8, 2025 | 58.52 | 61.66 | 58.25 | 60.92 | 60.92 | 4.21% | 2,184,800 |
| Dec 5, 2025 | 59.58 | 59.79 | 57.41 | 58.46 | 58.46 | -2.24% | 2,793,200 |
| Dec 4, 2025 | 65.00 | 65.18 | 59.36 | 59.80 | 59.80 | -6.15% | 3,669,300 |
| Dec 3, 2025 | 62.47 | 64.80 | 62.47 | 63.72 | 63.72 | 2.03% | 2,242,700 |
| Dec 2, 2025 | 66.18 | 66.50 | 62.31 | 62.45 | 62.45 | -5.16% | 2,367,500 |
| Dec 1, 2025 | 66.18 | 68.15 | 65.02 | 65.85 | 65.85 | -1.22% | 2,391,600 |
| Nov 28, 2025 | 62.31 | 67.48 | 61.66 | 66.66 | 66.66 | 6.98% | 3,175,700 |
| Nov 27, 2025 | 62.27 | 64.10 | 62.05 | 62.31 | 62.31 | -0.50% | 1,166,600 |
| Nov 26, 2025 | 61.99 | 63.70 | 60.82 | 62.62 | 62.62 | 1.67% | 1,957,206 |
| Nov 25, 2025 | 61.34 | 63.08 | 60.05 | 61.59 | 61.59 | 2.07% | 1,752,554 |
| Nov 24, 2025 | 61.36 | 61.47 | 59.66 | 60.34 | 60.34 | 0.32% | 1,374,800 |
| Nov 21, 2025 | 63.11 | 63.97 | 59.51 | 60.15 | 60.15 | -5.63% | 2,426,300 |
| Nov 20, 2025 | 64.94 | 65.69 | 63.48 | 63.74 | 63.74 | -1.83% | 870,400 |
| Nov 19, 2025 | 65.56 | 66.90 | 64.70 | 64.93 | 64.93 | -0.78% | 1,256,900 |
| Nov 18, 2025 | 68.00 | 68.49 | 63.83 | 65.44 | 65.44 | -6.08% | 2,619,900 |
| Nov 17, 2025 | 68.37 | 70.43 | 67.86 | 69.68 | 69.68 | 1.96% | 1,422,400 |
| Nov 14, 2025 | 67.96 | 70.70 | 67.04 | 68.34 | 68.34 | -0.42% | 2,263,900 |
| Nov 13, 2025 | 68.56 | 69.19 | 67.81 | 68.63 | 68.63 | 0.09% | 1,711,500 |
| Nov 12, 2025 | 72.30 | 72.30 | 68.00 | 68.57 | 68.57 | -4.71% | 1,902,200 |
| Nov 11, 2025 | 73.47 | 74.22 | 71.51 | 71.96 | 71.96 | -1.72% | 1,070,700 |
| Nov 10, 2025 | 75.88 | 76.50 | 72.13 | 73.22 | 73.22 | -3.29% | 1,992,300 |
| Nov 7, 2025 | 78.60 | 79.27 | 75.71 | 75.71 | 75.71 | -4.72% | 2,142,800 |
| Nov 6, 2025 | 79.09 | 80.56 | 77.90 | 79.46 | 79.46 | 0.60% | 2,431,200 |
| Nov 5, 2025 | 76.00 | 79.17 | 75.15 | 78.99 | 78.99 | 3.25% | 2,368,800 |
| Nov 4, 2025 | 79.77 | 80.67 | 75.48 | 76.50 | 76.50 | -3.68% | 2,822,000 |
| Nov 3, 2025 | 82.91 | 82.91 | 79.03 | 79.42 | 79.42 | -1.79% | 1,863,200 |
| Oct 31, 2025 | 82.00 | 84.87 | 79.70 | 80.87 | 80.87 | -2.65% | 3,473,300 |
| Oct 30, 2025 | 80.03 | 85.07 | 78.00 | 83.07 | 83.07 | 2.77% | 4,977,000 |
| Oct 29, 2025 | 85.84 | 87.34 | 78.85 | 80.83 | 80.83 | -6.59% | 5,857,406 |
| Oct 28, 2025 | 78.74 | 86.53 | 78.67 | 86.53 | 86.53 | 10.01% | 5,188,992 |
| Oct 27, 2025 | 72.62 | 78.66 | 72.62 | 78.66 | 78.66 | 10.00% | 1,238,386 |
| Oct 24, 2025 | 69.04 | 72.34 | 67.79 | 71.51 | 71.51 | 3.65% | 2,618,400 |
| Oct 23, 2025 | 68.86 | 69.27 | 66.66 | 68.99 | 68.99 | -0.01% | 2,058,500 |
| Oct 22, 2025 | 69.11 | 70.47 | 67.00 | 69.00 | 69.00 | -0.92% | 3,106,300 |
| Oct 21, 2025 | 69.04 | 70.03 | 68.34 | 69.64 | 69.64 | -0.80% | 2,792,900 |
| Oct 20, 2025 | 75.15 | 75.32 | 69.07 | 70.20 | 70.20 | -4.81% | 5,040,007 |
| Oct 17, 2025 | 78.64 | 79.27 | 72.82 | 73.75 | 73.75 | -6.22% | 4,465,434 |
| Oct 16, 2025 | 74.88 | 81.19 | 74.00 | 78.64 | 78.64 | 6.54% | 7,626,837 |
| Oct 15, 2025 | 66.66 | 73.81 | 66.48 | 73.81 | 73.81 | 10.00% | 3,427,284 |
| Oct 14, 2025 | 68.30 | 70.50 | 66.44 | 67.10 | 67.10 | -1.76% | 3,816,890 |
| Oct 13, 2025 | 61.52 | 69.38 | 61.52 | 68.30 | 68.30 | 4.20% | 4,308,710 |
| Oct 10, 2025 | 64.99 | 70.69 | 64.51 | 65.55 | 65.55 | -1.01% | 6,069,100 |