Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Chahua Modern Housewares Co., Ltd. (603615.SS)

Compare
21.70
-0.49
(-2.21%)
At close: April 18 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202522.1922.4021.0821.7021.704,526,814
Apr 17, 202522.2222.7721.7022.1922.193,485,939
Apr 16, 202524.0424.0421.9022.6722.676,196,843
Apr 15, 202524.1825.0723.9224.1624.166,570,300
Apr 14, 202523.6424.6623.6424.3324.335,063,150
Apr 11, 202522.8524.2522.8523.4123.417,264,315
Apr 10, 202521.8023.1321.3022.9322.937,483,915
Apr 9, 202520.9021.2719.0421.0321.038,646,300
Apr 8, 202522.6723.6720.4321.1521.156,401,100
Apr 7, 202523.5524.0222.6722.6722.672,796,300
Apr 3, 202525.1126.0324.6525.1925.193,224,800
Apr 2, 202523.2825.5023.1125.3325.334,748,915
Apr 1, 202523.8223.9023.1623.3023.302,374,600
Mar 31, 202524.6825.3823.3123.7523.754,048,100
Mar 28, 202525.6325.7924.3324.7824.782,632,000
Mar 27, 202525.9525.9525.2525.5625.561,945,100
Mar 26, 202525.0026.0525.0025.7325.732,838,587
Mar 25, 202526.9527.2024.5824.8724.874,208,300
Mar 24, 202526.4027.0026.0627.0027.002,973,800
Mar 21, 202527.2027.4725.5826.4026.404,918,170
Mar 20, 202527.8828.0227.2227.5027.502,509,016
Mar 19, 202528.3628.3627.6027.7927.792,884,400
Mar 18, 202528.2028.6328.0028.1428.143,283,600
Mar 17, 202527.9828.9827.4628.4028.405,235,400
Mar 14, 202526.7528.4225.9927.6127.616,941,854
Mar 13, 202527.3427.9526.8127.0427.044,477,378
Mar 12, 202526.5927.6726.0827.1827.184,427,836
Mar 11, 202526.2826.9926.0526.4326.432,661,570
Mar 10, 202526.4226.9625.9326.5426.544,189,731
Mar 7, 202526.7427.2826.0026.4226.426,661,045
Mar 6, 202525.6127.1325.4226.8126.816,552,848
Mar 5, 202524.7726.1124.6025.6825.688,236,702
Mar 4, 202523.4024.8023.4024.6624.667,602,992
Mar 3, 202522.6324.6422.6024.0324.0310,775,992
Feb 28, 202523.0323.4022.3122.4022.403,309,792
Feb 27, 202522.3323.1122.0323.1023.104,148,130
Feb 26, 202522.3022.8822.1022.2322.232,444,100
Feb 25, 202522.1923.2022.0022.4122.413,867,600
Feb 24, 202522.2622.6022.0522.1822.182,308,000
Feb 21, 202522.8822.8822.2022.3522.353,865,100
Feb 20, 202522.9422.9422.3022.5422.543,118,400
Feb 19, 202522.8023.1522.6522.9422.942,781,800
Feb 18, 202523.6924.3222.7122.8522.854,266,300
Feb 17, 202523.1123.8522.9323.7123.714,332,700
Feb 14, 202523.5323.8823.1023.3623.363,579,300
Feb 13, 202523.0023.7822.8723.4423.444,890,600
Feb 12, 202522.3223.2322.3223.0023.003,783,370
Feb 11, 202522.1022.7021.7022.5122.513,441,500
Feb 10, 202522.9522.9621.9022.2122.214,396,400
Feb 7, 202522.9723.5022.5022.7922.794,388,831
Feb 6, 202523.0223.5722.8123.0523.052,969,098
Feb 5, 202522.8624.0022.8023.2523.254,303,300
Jan 27, 202522.1324.0021.7122.8622.866,222,600
Jan 24, 202520.7522.3520.7522.0022.005,452,300
Jan 23, 202520.7220.8520.2320.7420.743,063,685
Jan 22, 202520.9020.9020.4520.6220.621,558,600
Jan 21, 202520.7921.4720.5020.9120.912,723,100
Jan 20, 202521.2221.3520.5020.7920.793,271,300
Jan 17, 202520.8621.5020.5820.9320.932,312,400
Jan 16, 202521.1121.4020.4020.7020.702,580,200
Jan 15, 202520.6021.4620.6021.1121.112,559,000
Jan 14, 202520.1120.8619.9020.7320.732,380,800
Jan 13, 202519.9120.0919.4019.9719.972,098,500
Jan 10, 202520.9221.2920.2020.2020.202,596,370
Jan 9, 202520.6021.2620.6020.8820.882,109,600
Jan 8, 202521.1221.5920.5121.0121.013,043,330
Jan 7, 202520.5020.9820.2120.9720.972,560,800
Jan 6, 202520.5820.7519.8920.3220.323,787,500
Jan 3, 202523.0923.4020.8720.8720.876,138,700
Jan 2, 202522.5023.5022.5023.1923.194,094,800
Dec 31, 202422.8023.9822.0122.8822.885,119,600
Dec 30, 202422.3422.9521.9622.4622.463,329,700
Dec 27, 202423.5323.5322.3022.3922.394,230,100
Dec 26, 202422.9824.2822.9823.2123.214,452,000
Dec 25, 202423.6524.0522.8823.0923.093,577,085
Dec 24, 202423.0724.6622.7723.6623.665,755,330
Dec 23, 202423.5923.5922.3523.0723.0710,162,800
Dec 20, 202420.7022.7520.5622.7522.756,803,740
Dec 19, 202419.9920.7819.8220.6820.682,175,400
Dec 18, 202420.4020.8019.8120.2020.202,464,098
Dec 17, 202421.6421.7719.8820.4920.495,687,498
Dec 16, 202420.9221.9120.7221.6321.634,909,600
Dec 13, 202420.6421.6220.2520.8920.896,091,300
Dec 12, 202420.2020.7320.1020.6320.634,367,361
Dec 11, 202420.0020.3419.4020.1420.144,691,200
Dec 10, 202420.6820.8919.8020.0020.005,529,600
Dec 9, 202421.0421.2820.1320.2320.234,337,300
Dec 6, 202421.1921.6020.9521.0321.033,797,580
Dec 5, 202421.8321.8320.8021.2321.233,754,900
Dec 4, 202421.5922.0621.4021.6521.653,096,200
Dec 3, 202422.0522.5021.2221.6021.605,480,100
Dec 2, 202421.6823.3521.6822.0622.068,566,650
Nov 29, 202420.8121.9020.3321.8721.876,704,750
Nov 28, 202421.9922.2720.7220.8220.825,531,486
Nov 27, 202422.0922.0921.0022.0022.004,273,600
Nov 26, 202422.6023.0921.9022.1022.105,275,480
Nov 25, 202423.5823.6022.3022.7122.719,588,300
Nov 22, 202422.7224.4722.0023.6823.6815,814,805
Nov 21, 202423.8525.2221.4722.7122.7120,480,322
Nov 20, 202422.4024.0022.3323.8523.8511,425,530
Nov 19, 202420.6622.1720.6522.1322.136,332,030
Nov 18, 202421.2021.7720.2220.6620.665,445,900
Nov 15, 202422.1922.5321.3021.4521.458,634,600
Nov 14, 202421.3023.1021.2622.5522.5510,291,100
Nov 13, 202420.4022.2520.4021.2021.206,052,500
Nov 12, 202420.0021.6519.9521.3721.3710,007,208
Nov 11, 202420.4020.4919.8120.1720.178,378,300
Nov 8, 202420.7821.7920.6520.7520.759,547,300
Nov 7, 202420.0021.0119.9320.8020.807,882,937
Nov 6, 202420.1920.6819.4420.4520.4511,041,915
Nov 5, 202419.3020.7819.1120.3620.3616,942,415
Nov 4, 202417.0018.8917.0018.8918.8912,358,700
Nov 1, 202417.9518.0417.0017.1717.1710,365,710
Oct 31, 202417.9018.2417.2817.9517.957,892,100
Oct 30, 202418.5019.1517.7218.0918.0915,118,279
Oct 29, 202418.1018.9417.8118.7118.7111,424,100
Oct 28, 202419.5419.6418.0518.4218.4218,356,415
Oct 25, 202420.1421.5019.4120.0620.0617,484,400
Oct 24, 202421.0021.5419.7020.2520.258,155,300
Oct 23, 202419.2021.4619.2020.8720.8711,831,040
Oct 22, 202419.2019.9619.0319.7119.717,969,448
Oct 21, 202418.9820.3518.9819.5119.5115,527,590
Oct 18, 202419.2519.3818.2318.5018.5011,353,640
Oct 17, 202418.4119.6118.1019.4519.458,599,500
Oct 16, 202417.8818.5617.7018.1018.106,791,510
Oct 15, 202417.3918.5516.9518.0818.088,766,015
Oct 14, 202415.8717.3015.8417.0517.058,869,627
Oct 11, 202416.2916.2915.5115.8015.805,802,010
Oct 10, 202416.6317.3316.0316.3316.339,168,548
Oct 9, 202415.6617.1014.9616.6316.6313,572,992
Oct 8, 202417.1217.1314.7115.6515.6511,586,500
Sep 30, 202414.2715.5714.2715.5715.578,606,641
Sep 27, 202413.9314.3413.5014.1514.153,906,100
Sep 26, 202412.9813.8812.9813.7513.755,941,816
Sep 25, 202412.3613.5212.2813.5213.524,172,700
Sep 24, 202412.1212.3511.9312.2912.292,117,716
Sep 23, 202411.8612.1011.7612.0812.081,723,700
Sep 20, 202412.0212.0411.7311.9511.952,018,600
Sep 19, 202411.9112.3311.6512.0212.023,596,500
Sep 18, 202412.9713.2311.6711.8611.866,193,196
Sep 13, 202413.5013.6612.9312.9712.972,587,300
Sep 12, 202413.5813.8013.5013.5713.571,209,500
Sep 11, 202413.6913.9413.6013.6713.671,813,000
Sep 10, 202413.2513.7013.2513.6813.681,887,600
Sep 9, 202413.3113.6813.1613.3213.322,112,200
Sep 6, 202413.7013.8013.3313.4713.471,869,400
Sep 5, 202413.2913.7413.2613.6913.692,071,900
Sep 4, 202413.4913.7813.2013.2813.282,718,830
Sep 3, 202413.4913.6213.2113.5813.582,180,700
Sep 2, 202412.5313.6512.5313.4513.454,747,281
Aug 30, 202412.5512.9212.4212.5712.572,737,200
Aug 29, 202412.8512.8612.4312.5512.552,416,945
Aug 28, 202412.5513.0612.5412.8412.842,499,900
Aug 27, 202412.5212.8112.4012.6812.682,661,800
Aug 26, 202412.2612.5511.9212.5212.522,376,860
Aug 23, 202412.0112.5412.0012.2612.263,013,932
Aug 22, 202412.5012.5812.0612.1212.123,368,200
Aug 21, 202411.9812.7511.7212.4812.486,230,100
Aug 20, 202412.1612.5511.7811.8711.873,999,350
Aug 19, 202411.3812.4811.3812.1012.105,865,000
Aug 16, 202411.1411.6411.1411.4111.412,462,800
Aug 15, 202411.1611.3511.0011.2211.222,218,300
Aug 14, 202411.3711.5011.2211.2311.231,955,000
Aug 13, 202411.7511.8611.1211.3711.373,318,200
Aug 12, 202411.7011.9811.7011.7811.782,249,800
Aug 9, 202411.5512.1411.5411.9111.913,555,950
Aug 8, 202411.3611.6311.3211.4811.482,007,800
Aug 7, 202411.4911.5511.2911.4411.441,917,600
Aug 6, 202411.2711.5611.2011.4511.453,361,300
Aug 5, 202410.9111.9810.8511.3311.336,629,850
Aug 2, 202410.9511.3310.8910.9310.933,887,350
Aug 1, 202410.7611.1510.7511.0111.014,158,500
Jul 31, 202410.2510.7710.2510.7610.762,803,700
Jul 30, 202410.1210.459.9510.2810.282,501,200
Jul 29, 202410.1110.149.8610.0510.051,616,900
Jul 26, 20249.7810.109.7110.0910.092,619,100
Jul 25, 20249.649.919.619.699.692,303,200
Jul 24, 202410.0910.099.739.769.762,282,900
Jul 23, 202410.2010.3510.0410.0410.041,889,500
Jul 22, 202410.4810.4810.1010.2210.222,372,900
Jul 19, 202410.3810.6210.2810.4110.411,742,230
Jul 18, 202410.2810.4210.0110.3910.392,054,880
Jul 17, 202410.6710.6710.1010.2510.253,388,480
Jul 16, 202410.9211.0810.6010.6610.662,942,100
Jul 15, 202411.3111.3610.9911.0111.012,076,500
Jul 12, 202411.2211.5011.0011.2411.242,701,800
Jul 11, 202410.9011.2510.7511.2211.223,237,400
Jul 10, 202411.5011.5110.7010.8410.845,419,900
Jul 9, 202411.8611.9911.3111.6211.624,686,900
Jul 8, 202411.8912.2811.7011.8111.815,847,434
Jul 5, 202412.0212.0212.0212.0212.02-
Jul 4, 202414.6514.6512.0112.0212.0212,629,100
Jul 3, 202412.7913.3412.2013.3413.345,916,980
Jul 2, 202411.1012.1311.1012.1312.134,103,100
Jul 1, 202410.5111.5610.5011.0311.035,727,000
Jun 28, 202410.5210.7810.3810.5310.531,833,900
Jun 27, 202410.7910.8510.5010.5210.522,003,200
Jun 26, 202410.3110.8010.2110.8010.802,314,400
Jun 25, 202410.0410.5010.0310.3410.343,691,600
Jun 24, 202410.6010.609.9810.0910.093,578,500
Jun 21, 202410.6710.8310.2710.5610.562,868,600
Jun 20, 202411.0911.0910.5310.6410.643,926,000
Jun 19, 202411.6611.7310.9411.0311.034,527,480
Jun 18, 202412.1012.1011.5211.6611.662,879,200
Jun 17, 202412.4212.4211.9912.0512.051,461,600
Jun 14, 202412.4112.5112.2212.3112.311,202,800
Jun 13, 202412.6512.7412.3412.4012.401,875,300
Jun 12, 202412.3912.6512.2912.6112.611,829,200
Jun 11, 202412.2312.3211.9512.2912.291,608,400
Jun 7, 202411.9212.3311.9212.2212.222,351,800
Jun 6, 202412.8512.8511.5011.9411.944,800,300
Jun 5, 202412.9613.1112.7812.7812.781,384,200
Jun 4, 202413.1413.2112.8513.1013.101,842,600
Jun 3, 202413.4213.6313.0213.1413.142,310,800
May 31, 202413.1913.7313.0913.4913.491,989,300
May 30, 202413.2513.4513.0813.1913.192,009,800
May 29, 202413.4813.5513.2213.2513.251,531,500
May 28, 202413.6713.8413.4413.4713.471,602,400
May 27, 202413.9914.0013.4213.7513.751,894,400
May 24, 202413.8013.8713.5313.6313.631,685,000
May 23, 202414.2514.2513.7013.8213.823,026,200
May 22, 202414.3814.4714.2814.3514.35916,500
May 21, 202414.6914.6914.2514.3914.391,978,000
May 20, 202414.6715.0614.6714.6914.691,976,300
May 17, 202414.7214.8314.5514.8014.801,604,300
May 16, 202414.7514.8814.5114.6514.652,088,300
May 15, 202414.9514.9514.5014.5814.581,484,400
May 14, 202414.5314.9014.5314.7414.741,602,900
May 13, 202414.5914.8014.3514.5314.532,527,200
May 10, 202415.4815.5514.7614.8814.883,550,000
May 9, 202415.1515.6115.1515.4315.432,793,315
May 8, 202415.3315.9515.1515.2915.294,040,300
May 7, 2024 0.05 Dividend
May 7, 202415.6815.8514.7615.3715.376,604,600
May 6, 202414.5515.2914.5515.1815.134,753,500
Apr 30, 202414.9515.3814.1714.2814.235,332,300
Apr 29, 202413.8914.9913.8914.9514.905,146,200
Apr 26, 202414.3314.3313.7613.8613.813,822,300
Apr 25, 202414.4514.6313.9014.0514.005,031,200
Apr 24, 202412.9914.4412.8714.4014.358,575,786
Apr 23, 202414.6714.9813.4613.4613.426,470,500
Apr 22, 202415.6016.0414.7014.9514.907,113,185
Apr 19, 202415.3016.6615.1616.2016.156,491,400
Apr 18, 202415.8016.3014.9515.3615.316,830,385