Chahua Modern Housewares Co., Ltd. Class A 603615
SSE · China · Producer Manufacturing
CNY 18.460.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.46 | 0.00% | CNY 18.65 | CNY 18.81 | CNY 18.30 | 2.09M |
| 2026-09-29 | CNY 18.46 | -0.05% | CNY 18.30 | CNY 18.74 | CNY 18.30 | 2.63M |
| 2026-09-28 | CNY 18.47 | -1.86% | CNY 18.92 | CNY 19.02 | CNY 18.30 | 3.53M |
| 2026-09-24 | CNY 18.82 | -1.52% | CNY 19.11 | CNY 19.28 | CNY 18.55 |
| 3.67M |
| 2026-09-23 | CNY 19.11 | +0.05% | CNY 19.11 | CNY 19.36 | CNY 18.70 | 3.92M |
| 2026-09-22 | CNY 19.10 | -0.26% | CNY 19.15 | CNY 19.35 | CNY 18.86 | 5.59M |
| 2026-09-21 | CNY 19.15 | -4.25% | CNY 19.81 | CNY 19.97 | CNY 18.90 | 9.69M |
| 2026-09-18 | CNY 20.00 | +7.07% | CNY 18.66 | CNY 20.05 | CNY 18.58 | 10.73M |
| 2026-09-17 | CNY 18.68 | -4.84% | CNY 19.88 | CNY 20.29 | CNY 18.05 | 10.98M |
| 2026-09-16 | CNY 19.63 | +2.61% | CNY 19.08 | CNY 20.00 | CNY 19.00 | 6.69M |
| 2026-09-15 | CNY 19.13 | +0.68% | CNY 18.85 | CNY 19.24 | CNY 18.85 | 5.12M |
| 2026-09-14 | CNY 19.00 | +0.69% | CNY 18.87 | CNY 19.18 | CNY 18.56 | 3.77M |
| 2026-09-11 | CNY 18.87 | +0.27% | CNY 18.66 | CNY 19.15 | CNY 18.40 | 4.12M |
| 2026-09-10 | CNY 18.82 | -1.67% | CNY 19.21 | CNY 19.21 | CNY 18.66 | 3.71M |
| 2026-09-09 | CNY 19.14 | +3.74% | CNY 18.45 | CNY 19.24 | CNY 18.30 | 7.17M |
| 2026-09-08 | CNY 18.45 | +0.87% | CNY 18.14 | CNY 18.47 | CNY 17.95 | 3.49M |
| 2026-09-07 | CNY 18.29 | +1.05% | CNY 18.10 | CNY 18.35 | CNY 18.05 | 2.64M |
| 2026-09-04 | CNY 18.10 | -1.15% | CNY 18.31 | CNY 18.60 | CNY 18.05 | 3.60M |
| 2026-09-03 | CNY 18.31 | +0.60% | CNY 18.26 | CNY 18.56 | CNY 18.15 | 3.21M |
| 2026-09-02 | CNY 18.20 | -2.15% | CNY 18.53 | CNY 18.53 | CNY 18.02 | 3.47M |
| 2026-09-01 | CNY 18.60 | -1.06% | CNY 18.73 | CNY 19.09 | CNY 18.51 | 3.91M |
| 2026-08-31 | CNY 18.80 | -1.57% | CNY 19.10 | CNY 19.11 | CNY 18.45 | 5.47M |
| 2026-08-28 | CNY 19.10 | +3.24% | CNY 18.50 | CNY 19.53 | CNY 18.39 | 9.50M |
| 2026-08-27 | CNY 18.50 | -0.59% | CNY 18.69 | CNY 18.85 | CNY 18.23 | 10.34M |
| 2026-08-26 | CNY 18.61 | +9.99% | CNY 16.99 | CNY 18.61 | CNY 16.98 | 9.25M |
| 2026-08-25 | CNY 16.92 | +3.05% | CNY 16.30 | CNY 16.97 | CNY 16.17 | 3.01M |
| 2026-08-24 | CNY 16.42 | -2.96% | CNY 17.08 | CNY 17.35 | CNY 16.17 | 3.59M |
| 2026-08-21 | CNY 16.92 | -1.28% | CNY 17.10 | CNY 17.10 | CNY 16.50 | 2.25M |
| 2026-08-20 | CNY 17.14 | +1.72% | CNY 16.80 | CNY 17.25 | CNY 16.80 | 2.91M |
| 2026-08-19 | CNY 16.85 | -2.32% | CNY 17.11 | CNY 17.48 | CNY 16.76 | 3.75M |
| 2026-08-18 | CNY 17.25 | -2.54% | CNY 17.72 | CNY 17.89 | CNY 17.18 | 3.83M |
| 2026-08-17 | CNY 17.70 | +3.21% | CNY 17.07 | CNY 17.75 | CNY 16.76 | 6.05M |
| 2026-08-14 | CNY 17.15 | +0.88% | CNY 17.08 | CNY 17.45 | CNY 16.72 | 5.84M |
| 2026-08-13 | CNY 17.00 | -5.24% | CNY 17.94 | CNY 18.22 | CNY 17.00 | 7.70M |
| 2026-08-12 | CNY 17.94 | +9.99% | CNY 16.31 | CNY 17.94 | CNY 16.31 | 7.02M |
| 2026-08-11 | CNY 16.31 | -0.18% | CNY 16.40 | CNY 16.55 | CNY 16.02 | 2.12M |
| 2026-08-10 | CNY 16.34 | +0.49% | CNY 16.17 | CNY 16.41 | CNY 15.91 | 2.21M |
| 2026-08-07 | CNY 16.26 | -0.12% | CNY 16.30 | CNY 16.50 | CNY 16.06 | 2.61M |
| 2026-08-06 | CNY 16.28 | +2.52% | CNY 15.88 | CNY 16.33 | CNY 15.78 | 2.75M |
| 2026-08-05 | CNY 15.88 | +3.12% | CNY 15.49 | CNY 16.04 | CNY 15.35 | 3.24M |
| 2026-08-04 | CNY 15.40 | +0.20% | CNY 15.55 | CNY 15.58 | CNY 15.35 | 2.46M |
| 2026-08-03 | CNY 15.37 | +2.40% | CNY 15.01 | CNY 15.37 | CNY 14.88 | 2.55M |
| 2026-07-31 | CNY 15.01 | +0.94% | CNY 14.96 | CNY 15.27 | CNY 14.95 | 3.05M |
| 2026-07-30 | CNY 14.87 | -1.46% | CNY 14.93 | CNY 15.39 | CNY 14.71 | 3.30M |
| 2026-07-29 | CNY 15.09 | +0.87% | CNY 14.90 | CNY 15.24 | CNY 14.73 | 2.77M |
| 2026-07-28 | CNY 14.96 | +0.88% | CNY 14.75 | CNY 15.30 | CNY 14.69 | 3.75M |
| 2026-07-27 | CNY 14.83 | +2.42% | CNY 14.41 | CNY 14.95 | CNY 14.28 | 2.37M |
| 2026-07-24 | CNY 14.48 | -2.49% | CNY 14.51 | CNY 14.66 | CNY 14.31 | 2.96M |
| 2026-07-23 | CNY 14.85 | +3.13% | CNY 14.33 | CNY 14.87 | CNY 14.13 | 3.48M |
| 2026-07-22 | CNY 14.40 | +0.70% | CNY 14.28 | CNY 14.50 | CNY 13.93 | 3.29M |
| 2026-07-21 | CNY 14.30 | -1.38% | CNY 14.63 | CNY 14.78 | CNY 13.66 | 5.58M |
| 2026-07-20 | CNY 14.50 | -2.95% | CNY 15.20 | CNY 15.60 | CNY 14.30 | 5.97M |
| 2026-07-17 | CNY 14.94 | -4.96% | CNY 15.62 | CNY 15.84 | CNY 14.67 | 5.15M |
| 2026-07-16 | CNY 15.72 | -0.19% | CNY 15.36 | CNY 16.10 | CNY 15.00 | 3.54M |
| 2026-07-15 | CNY 15.75 | -3.90% | CNY 16.37 | CNY 16.37 | CNY 15.45 | 5.39M |
| 2026-07-14 | CNY 16.39 | +7.76% | CNY 15.21 | CNY 16.45 | CNY 14.91 | 7.56M |
| 2026-07-13 | CNY 15.21 | -10.00% | CNY 16.90 | CNY 16.99 | CNY 15.21 | 8.07M |
| 2026-07-10 | CNY 16.90 | +1.20% | CNY 16.86 | CNY 17.37 | CNY 16.45 | 3.65M |
| 2026-07-09 | CNY 16.70 | +0.66% | CNY 16.78 | CNY 17.09 | CNY 16.22 | 4.68M |
| 2026-07-08 | CNY 16.59 | -6.27% | CNY 17.50 | CNY 17.70 | CNY 16.51 | 6.24M |
| 2026-07-07 | CNY 17.70 | -6.50% | CNY 18.87 | CNY 19.09 | CNY 17.52 | 5.38M |
| 2026-07-06 | CNY 18.93 | +0.37% | CNY 19.04 | CNY 19.70 | CNY 18.82 | 5.39M |
| 2026-07-03 | CNY 18.86 | +2.33% | CNY 18.60 | CNY 19.19 | CNY 18.60 | 5.61M |
| 2026-07-02 | CNY 18.43 | +3.71% | CNY 17.88 | CNY 19.09 | CNY 17.77 | 10.20M |
| 2026-07-01 | CNY 17.77 | +10.03% | CNY 16.15 | CNY 17.77 | CNY 16.06 | 9.30M |
| 2026-06-30 | CNY 16.15 | -1.58% | CNY 16.25 | CNY 16.85 | CNY 15.77 | 4.72M |
| 2026-06-29 | CNY 16.41 | +1.36% | CNY 16.19 | CNY 16.52 | CNY 15.92 | 3.96M |
| 2026-06-26 | CNY 16.19 | -0.43% | CNY 15.98 | CNY 16.58 | CNY 15.55 | 4.03M |
| 2026-06-25 | CNY 16.26 | -2.75% | CNY 16.75 | CNY 16.77 | CNY 15.99 | 4.43M |
| 2026-06-24 | CNY 16.72 | -4.62% | CNY 17.17 | CNY 17.75 | CNY 16.71 | 4.82M |
| 2026-06-23 | CNY 17.53 | -0.11% | CNY 17.49 | CNY 18.10 | CNY 17.25 | 3.24M |
| 2026-06-22 | CNY 17.55 | -3.15% | CNY 17.92 | CNY 18.27 | CNY 17.00 | 4.42M |
| 2026-06-18 | CNY 18.12 | +1.17% | CNY 17.91 | CNY 18.55 | CNY 17.50 | 3.94M |
| 2026-06-17 | CNY 17.91 | +0.90% | CNY 17.65 | CNY 18.09 | CNY 17.52 | 3.07M |
| 2026-06-16 | CNY 17.75 | +2.01% | CNY 17.33 | CNY 17.88 | CNY 16.95 | 3.52M |
| 2026-06-15 | CNY 17.40 | -0.29% | CNY 17.36 | CNY 17.66 | CNY 17.20 | 2.87M |
| 2026-06-12 | CNY 17.45 | +0.35% | CNY 17.68 | CNY 17.73 | CNY 17.25 | 2.76M |
| 2026-06-11 | CNY 17.39 | -1.75% | CNY 17.50 | CNY 17.89 | CNY 17.10 | 2.68M |
| 2026-06-10 | CNY 17.70 | -1.61% | CNY 17.90 | CNY 17.90 | CNY 17.30 | 3.10M |
| 2026-06-09 | CNY 17.99 | -0.66% | CNY 18.29 | CNY 18.48 | CNY 17.93 | 2.94M |
| 2026-06-08 | CNY 18.11 | -5.58% | CNY 18.50 | CNY 18.85 | CNY 17.86 | 4.25M |
| 2026-06-05 | CNY 19.18 | 0.00% | CNY 19.17 | CNY 19.54 | CNY 18.81 | 3.86M |
| 2026-06-04 | CNY 19.18 | -2.19% | CNY 19.63 | CNY 19.75 | CNY 19.02 | 3.11M |
| 2026-06-03 | CNY 19.61 | +1.55% | CNY 19.49 | CNY 19.66 | CNY 19.01 | 3.77M |
| 2026-06-02 | CNY 19.31 | +0.42% | CNY 19.23 | CNY 19.45 | CNY 18.65 | 3.63M |
| 2026-06-01 | CNY 19.23 | +2.02% | CNY 19.08 | CNY 19.62 | CNY 18.58 | 5.01M |
| 2026-05-29 | CNY 18.85 | -6.96% | CNY 20.35 | CNY 20.35 | CNY 18.85 | 6.04M |
| 2026-05-28 | CNY 20.26 | +3.10% | CNY 19.75 | CNY 21.62 | CNY 19.58 | 9.42M |
| 2026-05-27 | CNY 19.65 | -0.91% | CNY 19.81 | CNY 20.06 | CNY 19.31 | 4.94M |
| 2026-05-26 | CNY 19.83 | -4.94% | CNY 20.76 | CNY 20.78 | CNY 19.52 | 6.81M |