Qingdao CHOHO Industrial Co.,Ltd. (SHE:003033)
China
· Delayed Price · Currency is CNY 56.53
+2.17 (3.99%)
Apr 30, 2026, 2:25 PM CST
Qingdao CHOHO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56.39 | 56.39 | 53.91 | 54.40 | - | 0.07% | 152,100 |
| Apr 29, 2026 | 53.06 | 54.64 | 53.06 | 54.36 | 54.36 | 1.76% | 771,000 |
| Apr 28, 2026 | 55.61 | 56.50 | 53.01 | 53.42 | 53.42 | -5.52% | 1,680,681 |
| Apr 27, 2026 | 55.55 | 56.59 | 54.60 | 56.54 | 56.54 | 1.47% | 1,012,900 |
| Apr 24, 2026 | 56.39 | 56.39 | 55.19 | 55.72 | 55.72 | -0.70% | 789,520 |
| Apr 23, 2026 | 57.49 | 57.55 | 55.80 | 56.11 | 56.11 | -2.59% | 1,251,656 |
| Apr 22, 2026 | 58.90 | 58.90 | 57.30 | 57.60 | 57.60 | -2.70% | 1,472,703 |
| Apr 21, 2026 | 60.55 | 60.70 | 59.20 | 59.20 | 59.20 | -3.20% | 1,224,000 |
| Apr 20, 2026 | 60.42 | 61.86 | 59.69 | 61.16 | 60.66 | -0.84% | 2,012,700 |
| Apr 17, 2026 | 60.13 | 62.66 | 59.49 | 61.68 | 61.18 | 1.78% | 2,147,539 |
| Apr 16, 2026 | 59.48 | 60.75 | 59.13 | 60.60 | 60.10 | 1.83% | 1,667,120 |
| Apr 15, 2026 | 58.95 | 60.61 | 58.67 | 59.51 | 59.02 | 0.95% | 1,534,939 |
| Apr 14, 2026 | 58.33 | 59.27 | 57.40 | 58.95 | 58.47 | 1.29% | 1,834,201 |
| Apr 13, 2026 | 60.10 | 60.17 | 58.12 | 58.20 | 57.72 | -3.64% | 1,911,970 |
| Apr 10, 2026 | 61.00 | 61.44 | 60.19 | 60.40 | 59.91 | -0.98% | 1,923,218 |
| Apr 9, 2026 | 62.02 | 62.50 | 61.00 | 61.00 | 60.50 | -4.19% | 2,598,101 |
| Apr 8, 2026 | 61.52 | 64.55 | 60.02 | 63.67 | 63.15 | 3.87% | 4,226,951 |
| Apr 7, 2026 | 64.21 | 64.21 | 59.63 | 61.30 | 60.80 | -1.27% | 3,207,452 |
| Apr 3, 2026 | 60.88 | 63.55 | 60.57 | 62.09 | 61.58 | 0.96% | 3,858,225 |
| Apr 2, 2026 | 59.00 | 61.80 | 57.81 | 61.50 | 61.00 | 2.55% | 4,397,687 |
| Apr 1, 2026 | 63.99 | 64.00 | 58.98 | 59.97 | 59.48 | -1.06% | 5,890,584 |
| Mar 31, 2026 | 56.01 | 60.61 | 53.98 | 60.61 | 60.11 | 10.00% | 5,188,043 |
| Mar 30, 2026 | 54.42 | 56.00 | 53.26 | 55.10 | 54.65 | 3.98% | 2,176,500 |
| Mar 27, 2026 | 52.90 | 53.78 | 52.36 | 52.99 | 52.56 | -0.97% | 1,110,800 |
| Mar 26, 2026 | 54.20 | 55.44 | 53.46 | 53.51 | 53.07 | -1.02% | 1,095,570 |
| Mar 25, 2026 | 53.82 | 54.68 | 53.45 | 54.06 | 53.62 | 0.46% | 1,191,270 |
| Mar 24, 2026 | 53.98 | 54.37 | 52.52 | 53.81 | 53.37 | 1.80% | 1,002,200 |
| Mar 23, 2026 | 54.84 | 55.97 | 52.50 | 52.86 | 52.43 | -5.30% | 1,037,297 |
| Mar 20, 2026 | 58.00 | 58.00 | 55.77 | 55.82 | 55.36 | -3.21% | 899,970 |
| Mar 19, 2026 | 58.58 | 58.89 | 57.28 | 57.67 | 57.20 | -2.52% | 978,900 |
| Mar 18, 2026 | 58.18 | 59.44 | 58.18 | 59.16 | 58.68 | 0.82% | 589,601 |
| Mar 17, 2026 | 60.42 | 60.42 | 58.62 | 58.68 | 58.20 | -1.97% | 635,200 |
| Mar 16, 2026 | 59.60 | 60.17 | 58.50 | 59.86 | 59.37 | 0.32% | 699,500 |
| Mar 13, 2026 | 59.51 | 60.38 | 59.47 | 59.67 | 59.18 | -0.28% | 596,900 |
| Mar 12, 2026 | 60.91 | 61.12 | 59.58 | 59.84 | 59.35 | -1.58% | 763,593 |
| Mar 11, 2026 | 61.36 | 61.89 | 60.36 | 60.80 | 60.30 | -0.73% | 971,963 |
| Mar 10, 2026 | 60.50 | 61.55 | 59.70 | 61.25 | 60.75 | 2.77% | 1,410,000 |
| Mar 9, 2026 | 60.40 | 60.40 | 58.15 | 59.60 | 59.11 | -3.43% | 1,308,597 |
| Mar 6, 2026 | 60.36 | 61.89 | 59.91 | 61.72 | 61.22 | 2.27% | 815,300 |
| Mar 5, 2026 | 61.00 | 61.00 | 59.81 | 60.35 | 59.86 | 1.26% | 984,100 |
| Mar 4, 2026 | 59.00 | 59.70 | 58.08 | 59.60 | 59.11 | 0.34% | 1,113,486 |
| Mar 3, 2026 | 62.03 | 63.00 | 59.40 | 59.40 | 58.91 | -4.24% | 1,436,853 |
| Mar 2, 2026 | 65.00 | 65.02 | 61.92 | 62.03 | 61.52 | -5.94% | 2,214,200 |
| Feb 27, 2026 | 66.89 | 66.89 | 65.79 | 65.95 | 65.41 | -1.43% | 777,586 |
| Feb 26, 2026 | 66.81 | 66.94 | 66.21 | 66.91 | 66.36 | 0.18% | 788,100 |
| Feb 25, 2026 | 67.68 | 67.68 | 66.50 | 66.79 | 66.24 | -0.88% | 1,290,100 |
| Feb 24, 2026 | 70.58 | 70.58 | 66.87 | 67.38 | 66.83 | -2.69% | 1,420,300 |
| Feb 13, 2026 | 69.36 | 70.48 | 68.80 | 69.24 | 68.67 | -0.16% | 1,019,000 |
| Feb 12, 2026 | 68.38 | 69.81 | 67.98 | 69.35 | 68.78 | 1.42% | 1,171,827 |
| Feb 11, 2026 | 68.74 | 70.24 | 68.02 | 68.38 | 67.82 | 0.10% | 1,407,700 |
| Feb 10, 2026 | 68.99 | 69.08 | 68.01 | 68.31 | 67.75 | -1.00% | 986,300 |
| Feb 9, 2026 | 67.07 | 69.15 | 66.81 | 69.00 | 68.44 | 3.29% | 1,504,920 |
| Feb 6, 2026 | 66.41 | 68.14 | 65.18 | 66.80 | 66.25 | 1.03% | 1,166,129 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.07 | 66.12 | 65.58 | -1.34% | 710,000 |
| Feb 4, 2026 | 66.99 | 68.50 | 66.60 | 67.02 | 66.47 | 0.18% | 1,070,900 |
| Feb 3, 2026 | 65.43 | 66.94 | 65.07 | 66.90 | 66.35 | 2.76% | 1,117,600 |
| Feb 2, 2026 | 67.13 | 67.15 | 65.06 | 65.10 | 64.57 | -2.49% | 1,100,000 |
| Jan 30, 2026 | 65.89 | 66.98 | 64.50 | 66.76 | 66.21 | 0.98% | 1,282,600 |
| Jan 29, 2026 | 69.30 | 69.85 | 66.06 | 66.11 | 65.57 | -5.33% | 2,017,200 |
| Jan 28, 2026 | 70.79 | 71.00 | 69.60 | 69.83 | 69.26 | -1.83% | 1,300,500 |
| Jan 27, 2026 | 70.34 | 71.70 | 68.06 | 71.13 | 70.55 | 1.11% | 1,900,551 |
| Jan 26, 2026 | 73.66 | 73.66 | 69.81 | 70.35 | 69.77 | -4.55% | 2,247,400 |
| Jan 23, 2026 | 75.36 | 77.30 | 72.90 | 73.70 | 73.10 | -2.19% | 2,866,400 |
| Jan 22, 2026 | 71.42 | 76.88 | 71.42 | 75.35 | 74.73 | 5.62% | 4,352,227 |
| Jan 21, 2026 | 68.68 | 71.99 | 68.56 | 71.34 | 70.76 | 0.96% | 1,584,750 |
| Jan 20, 2026 | 73.73 | 73.73 | 70.00 | 70.66 | 70.08 | -4.16% | 2,232,171 |
| Jan 19, 2026 | 74.05 | 75.17 | 72.82 | 73.73 | 73.13 | -0.81% | 2,427,900 |
| Jan 16, 2026 | 69.83 | 75.00 | 69.77 | 74.33 | 73.72 | 7.00% | 4,139,352 |
| Jan 15, 2026 | 70.90 | 71.56 | 69.00 | 69.47 | 68.90 | -2.33% | 2,337,441 |
| Jan 14, 2026 | 69.77 | 71.49 | 69.73 | 71.13 | 70.55 | 1.95% | 2,353,453 |
| Jan 13, 2026 | 71.28 | 72.27 | 69.33 | 69.77 | 69.20 | -3.04% | 2,540,500 |
| Jan 12, 2026 | 72.55 | 72.58 | 68.42 | 71.96 | 71.37 | -0.98% | 4,644,886 |
| Jan 9, 2026 | 74.01 | 74.01 | 71.50 | 72.67 | 72.08 | -1.82% | 2,452,986 |
| Jan 8, 2026 | 73.25 | 74.50 | 73.00 | 74.02 | 73.41 | 0.05% | 2,230,286 |
| Jan 7, 2026 | 76.00 | 76.00 | 72.70 | 73.98 | 73.38 | -3.04% | 3,693,086 |
| Jan 6, 2026 | 76.99 | 79.99 | 74.55 | 76.30 | 75.68 | -1.94% | 3,866,900 |
| Jan 5, 2026 | 77.99 | 78.61 | 74.61 | 77.81 | 77.17 | -1.02% | 3,810,186 |
| Dec 31, 2025 | 76.72 | 80.00 | 74.37 | 78.61 | 77.97 | 2.69% | 5,268,026 |
| Dec 30, 2025 | 73.00 | 80.60 | 71.50 | 76.55 | 75.92 | 4.48% | 8,087,900 |
| Dec 29, 2025 | 67.50 | 73.27 | 66.52 | 73.27 | 72.67 | 10.00% | 4,446,412 |
| Dec 26, 2025 | 69.41 | 69.41 | 66.10 | 66.61 | 66.07 | -4.42% | 3,200,793 |
| Dec 25, 2025 | 67.00 | 70.89 | 67.00 | 69.69 | 69.12 | 4.56% | 3,461,400 |
| Dec 24, 2025 | 66.98 | 66.98 | 65.50 | 66.65 | 66.11 | -0.33% | 2,090,900 |
| Dec 23, 2025 | 67.91 | 68.00 | 65.80 | 66.87 | 66.32 | -1.37% | 2,604,788 |
| Dec 22, 2025 | 69.69 | 71.00 | 65.60 | 67.80 | 67.25 | 2.25% | 3,883,786 |
| Dec 19, 2025 | 63.06 | 68.38 | 62.72 | 66.31 | 65.77 | 5.17% | 3,746,200 |
| Dec 18, 2025 | 63.78 | 65.55 | 62.01 | 63.05 | 62.53 | -1.16% | 2,690,300 |
| Dec 17, 2025 | 60.96 | 64.35 | 59.81 | 63.79 | 63.27 | 5.49% | 3,737,900 |
| Dec 16, 2025 | 63.99 | 64.39 | 60.12 | 60.47 | 59.98 | -6.97% | 3,023,600 |
| Dec 15, 2025 | 68.42 | 69.23 | 63.52 | 65.00 | 64.47 | -5.08% | 5,245,500 |
| Dec 12, 2025 | 61.90 | 68.48 | 61.90 | 68.48 | 67.92 | 10.01% | 2,489,500 |
| Dec 11, 2025 | 65.06 | 65.73 | 62.25 | 62.25 | 61.74 | -4.32% | 2,177,500 |
| Dec 10, 2025 | 64.53 | 66.30 | 63.76 | 65.06 | 64.53 | 0.85% | 2,779,900 |
| Dec 9, 2025 | 60.53 | 66.60 | 60.23 | 64.51 | 63.98 | 5.89% | 3,990,410 |
| Dec 8, 2025 | 58.52 | 61.66 | 58.25 | 60.92 | 60.42 | 4.21% | 2,184,800 |
| Dec 5, 2025 | 59.58 | 59.79 | 57.41 | 58.46 | 57.98 | -2.24% | 2,793,200 |
| Dec 4, 2025 | 65.00 | 65.18 | 59.36 | 59.80 | 59.31 | -6.15% | 3,669,300 |
| Dec 3, 2025 | 62.47 | 64.80 | 62.47 | 63.72 | 63.20 | 2.03% | 2,242,700 |
| Dec 2, 2025 | 66.18 | 66.50 | 62.31 | 62.45 | 61.94 | -5.16% | 2,367,500 |
| Dec 1, 2025 | 66.18 | 68.15 | 65.02 | 65.85 | 65.31 | -1.22% | 2,391,600 |