China Health Industries Holdings (OP: CHHE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0 | +0.00(+0.00%) | ||||
| May 29, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 872 | +0.14(+23.89%) |
| May 28, 2024 | 1.025 | 1.025 | 0.5200 | 0.5650 | 6,972 | -0.29(-33.53%) |
| May 23, 2024 | 0.8500 | 27 | -1.07(-55.73%) | |||
| May 20, 2024 | 1.920 | 0 | +0.47(+32.41%) | |||
| May 17, 2024 | 1.930 | 1.930 | 1.450 | 1.450 | 15,046 | -0.40(-21.62%) |
| May 16, 2024 | 1.950 | 1.950 | 1.850 | 1.850 | 6,107 | +0.05(+2.78%) |
| May 15, 2024 | 1.950 | 1.950 | 1.700 | 1.800 | 2,101 | +0.00(+0.00%) |
| May 14, 2024 | 1.950 | 1.950 | 1.800 | 1.800 | 5,777 | -0.10(-5.26%) |
| May 13, 2024 | 2.025 | 2.960 | 1.530 | 1.900 | 6,240 | -0.15(-7.32%) |
| May 10, 2024 | 0.9560 | 2.400 | 0.9560 | 2.050 | 5,782 | +1.09(+112.88%) |
| May 09, 2024 | 0.9300 | 0.9630 | 0.9000 | 0.9630 | 2,089 | +0.10(+11.98%) |
| May 08, 2024 | 0.7986 | 0.9500 | 0.7493 | 0.8600 | 8,151 | +0.13(+18.46%) |
| May 07, 2024 | 0.6000 | 0.7260 | 0.5750 | 0.7260 | 19,271 | +0.15(+25.17%) |
| May 06, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 950 | +0.07(+13.73%) |
| May 03, 2024 | 0.5900 | 0.6000 | 0.5100 | 0.5100 | 1,351 | -0.05(-9.49%) |
| May 02, 2024 | 0.2076 | 0.7800 | 0.1676 | 0.5635 | 1,330 | -0.25(-30.43%) |
| May 01, 2024 | 0.3000 | 0.8100 | 0.3000 | 0.8100 | 7,598 | +0.61(+305.00%) |
| Apr 30, 2024 | 0.2200 | 0.3000 | 0.2000 | 0.2000 | 24,132 | -0.09(-31.51%) |
| Apr 29, 2024 | 0.2920 | 0.2920 | 0.2919 | 0.2920 | 9,535 | -0.00(-0.14%) |
| Apr 15, 2024 | 0.2924 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 0.2924 | 0 | -0.10(-25.03%) | |||
| Feb 27, 2024 | 0.3900 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 0.3900 | 0 | -0.04(-9.30%) | |||
| Jan 24, 2024 | 0.4300 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 0.4300 | 0 | -0.38(-46.87%) | |||
| Jan 16, 2024 | 0.8093 | 1 | +0.42(+107.51%) | |||
| Jan 04, 2024 | 0.3900 | 0 | -0.10(-20.00%) | |||
| Jan 02, 2024 | 0.4875 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 350 | -0.06(-11.38%) |
| Dec 21, 2023 | 0.5501 | 0 | +0.00(+0.02%) | |||
| Dec 19, 2023 | 0.5500 | 0 | -0.03(-5.17%) | |||
| Dec 15, 2023 | 0.5800 | 0 | -0.67(-53.60%) | |||
| Oct 31, 2023 | 1.250 | 0 | -1.60(-56.14%) | |||
| Oct 17, 2023 | 2.850 | 0 | +1.35(+90.00%) | |||
| Oct 12, 2023 | 1.500 | 0 | +0.20(+15.38%) | |||
| Oct 10, 2023 | 1.300 | 0 | +0.25(+23.81%) | |||
| Oct 06, 2023 | 1.050 | 0 | -0.65(-38.24%) | |||
| Oct 05, 2023 | 2.140 | 2.260 | 1.700 | 1.700 | 7,197 | -0.45(-20.93%) |
| Oct 04, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 400 | -0.35(-14.00%) |
| Oct 03, 2023 | 2.700 | 2.700 | 2.500 | 2.500 | 298 | -0.20(-7.41%) |
| Oct 02, 2023 | 3.410 | 3.500 | 2.700 | 2.700 | 39,575 | -0.30(-10.00%) |
| Sep 29, 2023 | 3.200 | 3.200 | 2.190 | 3.000 | 3,955 | +0.05(+1.69%) |
| Sep 28, 2023 | 2.067 | 3.090 | 2.067 | 2.950 | 1,735 | +0.55(+22.89%) |
| Sep 27, 2023 | 2.850 | 2.970 | 2.400 | 2.401 | 10,247 | -0.60(-19.98%) |
| Sep 26, 2023 | 2.500 | 4.150 | 2.500 | 3.000 | 24,339 | +0.40(+15.38%) |
| Sep 25, 2023 | 2.100 | 3.000 | 2.000 | 2.600 | 18,648 | +0.60(+30.00%) |
| Sep 22, 2023 | 1.650 | 2.400 | 1.650 | 2.000 | 13,679 | +0.67(+49.93%) |
| Sep 21, 2023 | 1.040 | 2.660 | 1.030 | 1.334 | 21,275 | +0.23(+21.27%) |
| Sep 20, 2023 | 0.3500 | 1.140 | 0.3100 | 1.100 | 5,296 | +0.25(+29.41%) |
| Sep 19, 2023 | 0.1880 | 0.8500 | 0.1753 | 0.8500 | 44,959 | +0.75(+750.00%) |
| Aug 23, 2023 | 0.1000 | 0 | -0.03(-20.19%) | |||
| Jul 31, 2023 | 0.1253 | 0 | -0.02(-15.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.