CHSN Historical Prices
Chanson International Holding Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
331.00
Period low
0.7000
Period change
-99.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.51 | 1.70 | 0.8765 | 1.46 | +35.19% | 74,034,203 |
| Oct 27, 2026 | 0.9714 | 1.09 | 0.9131 | 1.08 | +6.93% | 901,532 |
| Oct 26, 2026 | 0.9980 | 1.01 | 0.9807 | 1.01 | +1.20% | 12,115 |
| Oct 23, 2026 | 0.8861 | 0.9980 | 0.8704 | 0.9980 | +12.53% | 39,094 |
| Oct 22, 2026 | 0.8759 | 0.9800 | 0.8300 | 0.8869 | +4.29% | 60,103 |
| Oct 21, 2026 | 0.8765 | 0.8777 | 0.8500 | 0.8504 | -3.04% | 26,264 |
| Oct 20, 2026 | 0.8558 | 0.9300 | 0.8302 | 0.8771 | -2.54% | 29,500 |
| Oct 19, 2026 | 0.8834 | 1.00 | 0.7000 | 0.9000 | +1.52% | 156,760 |
| Oct 16, 2026 | 0.8234 | 0.9455 | 0.8234 | 0.8865 | +6.45% | 105,500 |
| Oct 15, 2026 | 0.9899 | 0.9998 | 0.8003 | 0.8328 | -16.72% | 79,783 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | -4.76% | 60,291 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | +0.00% | 75,425 |
| Oct 12, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | -0.94% | 61,214 |
| Oct 9, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | +0.00% | 15,975 |
| Oct 8, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | -4.50% | 29,025 |
| Oct 7, 2026 | 1.07 | 1.13 | 1.03 | 1.11 | +3.74% | 40,864 |
| Oct 6, 2026 | 1.03 | 1.10 | 1.01 | 1.07 | +0.94% | 66,803 |
| Oct 5, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | -1.85% | 26,981 |
| Oct 2, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | +0.93% | 34,682 |
| Oct 1, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | +0.00% | 23,356 |
| Sep 30, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | -1.83% | 22,079 |
| Sep 29, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | -5.22% | 48,782 |
| Sep 28, 2026 | 1.06 | 1.18 | 1.06 | 1.15 | -1.71% | 40,758 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.10 | 1.17 | -1.68% | 53,112 |
| Sep 24, 2026 | 1.12 | 1.43 | 1.01 | 1.19 | +11.21% | 1,918,192 |
| Sep 23, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | -2.28% | 17,251 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | +1.39% | 24,898 |
| Sep 21, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | +2.86% | 10,304 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | -0.95% | 49,087 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | -0.93% | 26,890 |
| Sep 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | +0.00% | 6,610 |
| Sep 15, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | +1.90% | 25,623 |
| Sep 14, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | +0.00% | 41,599 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | +0.96% | 13,324 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | -2.80% | 10,441 |
| Sep 9, 2026 | 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | 41,714 |
| Sep 8, 2026 | 1.00 | 1.07 | 0.9800 | 1.06 | +6.00% | 39,090 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 13,434 |
| Sep 3, 2026 | 1.03 | 1.04 | 0.9961 | 1.01 | -3.81% | 43,535 |
| Sep 2, 2026 | 1.02 | 1.08 | 1.00 | 1.05 | +0.00% | 17,091 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | +1.94% | 63,145 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | -2.83% | 18,567 |
| Aug 27, 2026 | 1.11 | 1.14 | 1.06 | 1.06 | -2.75% | 70,358 |
| Aug 26, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | -1.80% | 32,185 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | +0.91% | 23,511 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | -5.98% | 41,672 |
| Aug 21, 2026 | 1.10 | 1.25 | 1.10 | 1.17 | +6.36% | 126,987 |
| Aug 20, 2026 | 1.08 | 1.15 | 1.06 | 1.10 | -5.98% | 70,907 |
| Aug 19, 2026 | 1.01 | 1.22 | 1.01 | 1.17 | +9.35% | 321,680 |
| Aug 18, 2026 | 1.07 | 1.10 | 1.00 | 1.07 | -2.73% | 46,890 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.07 | 1.10 | -1.79% | 45,790 |
| Aug 14, 2026 | 1.00 | 1.18 | 1.00 | 1.12 | +10.89% | 106,198 |
| Aug 13, 2026 | 1.02 | 1.05 | 0.9722 | 1.01 | +1.52% | 63,269 |
| Aug 12, 2026 | 0.9606 | 1.00 | 0.9500 | 0.9949 | -2.46% | 64,172 |
| Aug 11, 2026 | 0.9700 | 1.04 | 0.9700 | 1.02 | +3.01% | 235,022 |
| Aug 10, 2026 | 0.9500 | 1.00 | 0.9150 | 0.9902 | +3.17% | 174,582 |
| Aug 7, 2026 | 1.03 | 1.25 | 0.9300 | 0.9598 | -2.06% | 1,816,514 |
| Aug 6, 2026 | 1.04 | 1.05 | 0.9800 | 0.9800 | -4.85% | 68,029 |
| Aug 5, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | -1.90% | 52,970 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | -2.78% | 46,284 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | -1.82% | 31,931 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | +0.00% | 191,228 |
| Jul 30, 2026 | 1.10 | 1.17 | 1.09 | 1.10 | +1.85% | 18,758 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | -1.82% | 25,138 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.05 | 1.10 | -8.33% | 68,722 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | +0.84% | 36,298 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.15 | 1.19 | -4.80% | 75,577 |
| Jul 23, 2026 | 1.19 | 1.34 | 1.13 | 1.25 | +9.65% | 370,761 |
| Jul 22, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | +6.54% | 157,442 |
| Jul 21, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | -1.83% | 74,108 |
| Jul 20, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | +2.83% | 93,897 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | -0.93% | 51,941 |
| Jul 16, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 61,566 |
| Jul 15, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | -0.93% | 95,027 |
| Jul 14, 2026 | 1.05 | 1.14 | 1.02 | 1.07 | -8.55% | 213,690 |
| Jul 13, 2026 | 1.03 | 1.18 | 0.9900 | 1.17 | -1.68% | 767,553 |
| Jul 10, 2026 | 1.28 | 1.50 | 1.13 | 1.19 | +14.42% | 42,512,297 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | +0.48% | 43,504 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | -2.82% | 32,029 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | -0.47% | 37,032 |
| Jul 6, 2026 | 1.06 | 1.17 | 1.02 | 1.07 | +3.88% | 96,925 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | +0.00% | 60,120 |
| Jul 1, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | -2.83% | 58,434 |
| Jun 30, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | +2.91% | 43,045 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | -1.90% | 24,792 |
| Jun 26, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | -0.94% | 37,177 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | +0.00% | 82,757 |
| Jun 24, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | -2.75% | 35,950 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | +0.93% | 45,804 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | -5.26% | 91,853 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | -8.06% | 85,929 |
| Jun 17, 2026 | 1.22 | 1.29 | 1.18 | 1.24 | +2.48% | 165,694 |
| Jun 16, 2026 | 1.25 | 1.31 | 1.15 | 1.21 | +3.42% | 212,795 |
| Jun 15, 2026 | 1.17 | 1.21 | 1.14 | 1.17 | +0.00% | 98,494 |
| Jun 12, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | -2.50% | 120,684 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.18 | 1.20 | -11.76% | 264,465 |
| Jun 10, 2026 | 1.17 | 1.64 | 1.10 | 1.36 | +10.57% | 15,168,201 |
| Jun 9, 2026 | 1.30 | 1.88 | 0.9500 | 1.23 | -5.38% | 1,790,802 |
| Jun 8, 2026 | 1.08 | 1.44 | 1.08 | 1.30 | +19.27% | 720,824 |
| Jun 5, 2026 | 1.22 | 1.25 | 1.09 | 1.09 | -14.17% | 103,372 |
| Jun 4, 2026 | 1.19 | 1.30 | 1.14 | 1.27 | +1.60% | 177,068 |
| Jun 3, 2026 | 1.10 | 1.26 | 1.01 | 1.25 | +11.61% | 3,234,354 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.11 | 1.12 | -5.08% | 134,647 |
| Jun 1, 2026 | 1.07 | 1.33 | 1.06 | 1.18 | +10.28% | 397,671 |
| May 29, 2026 | 1.05 | 1.14 | 1.05 | 1.07 | +2.88% | 78,662 |
| May 28, 2026 | 1.02 | 1.08 | 0.9900 | 1.04 | -0.95% | 166,161 |
| May 27, 2026 | 1.18 | 1.18 | 1.04 | 1.05 | -12.50% | 169,718 |
| May 26, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | -2.44% | 89,313 |
| May 22, 2026 | 1.30 | 1.32 | 1.22 | 1.23 | -6.82% | 104,745 |
| May 21, 2026 | 1.25 | 1.36 | 1.23 | 1.32 | +3.94% | 105,657 |
| May 20, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | +2.42% | 122,828 |
| May 19, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | -6.06% | 150,160 |
| May 18, 2026 | 1.25 | 1.39 | 1.23 | 1.32 | +3.13% | 165,606 |
| May 15, 2026 | 1.32 | 1.38 | 1.18 | 1.28 | -7.91% | 267,871 |
| May 14, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | -9.15% | 282,005 |
| May 13, 2026 | 1.30 | 1.58 | 1.22 | 1.53 | +13.33% | 508,064 |
| May 12, 2026 | 1.40 | 1.41 | 1.26 | 1.35 | -5.59% | 322,633 |
| May 11, 2026 | 1.46 | 1.46 | 1.35 | 1.43 | -3.38% | 402,116 |
| May 8, 2026 | 1.56 | 1.59 | 1.40 | 1.48 | -19.13% | 1,029,343 |
| May 7, 2026 | 1.71 | 2.50 | 1.60 | 1.83 | +17.31% | 9,383,195 |
| May 6, 2026 | 1.91 | 2.04 | 1.42 | 1.56 | -28.44% | 1,956,751 |
| May 5, 2026 | 2.37 | 2.42 | 2.00 | 2.18 | -26.10% | 2,541,602 |
| May 4, 2026 | 2.96 | 3.10 | 2.88 | 2.95 | +3.15% | 1,796,741 |
| May 1, 2026 | 2.90 | 3.35 | 2.80 | 2.86 | +1.78% | 2,753,292 |
| Apr 30, 2026 | 2.82 | 2.96 | 2.55 | 2.81 | -14.85% | 1,737,030 |
| Apr 29, 2026 | 3.44 | 3.67 | 3.14 | 3.30 | -12.23% | 3,614,764 |
| Apr 28, 2026 | 4.39 | 4.52 | 3.53 | 3.76 | -30.11% | 1,751,289 |
| Apr 27, 2026 | 9.41 | 9.56 | 5.06 | 5.38 | -70.71% | 3,015,911 |
| Apr 24, 2026 | 250.00 | 300.00 | 16.00 | 18.37 | -92.62% | 1,470,480 |
| Apr 23, 2026 | 240.00 | 257.00 | 227.00 | 249.00 | -2.35% | 4,497 |
| Apr 22, 2026 | 245.00 | 297.00 | 237.00 | 255.00 | +8.97% | 4,351 |
| Apr 21, 2026 | 248.00 | 248.00 | 220.00 | 234.00 | -6.02% | 4,309 |
| Apr 20, 2026 | 250.62 | 251.00 | 239.00 | 249.00 | +2.89% | 3,358 |
| Apr 17, 2026 | 239.00 | 250.30 | 238.00 | 242.00 | +0.00% | 107 |
| Apr 16, 2026 | 236.00 | 242.00 | 236.00 | 242.00 | +3.42% | 119 |
| Apr 15, 2026 | 241.00 | 241.92 | 226.00 | 234.00 | +4.46% | 47 |
| Apr 14, 2026 | 248.99 | 248.99 | 220.00 | 224.00 | -0.44% | 320 |
| Apr 13, 2026 | 262.00 | 262.00 | 225.00 | 225.00 | -9.64% | 2,884 |
| Apr 10, 2026 | 244.00 | 258.00 | 244.00 | 249.00 | -0.80% | 5,131 |
| Apr 9, 2026 | 264.00 | 272.99 | 243.00 | 251.00 | -9.71% | 5,466 |
| Apr 8, 2026 | 260.00 | 295.00 | 245.00 | 278.00 | -0.71% | 10,275 |
| Apr 7, 2026 | 250.00 | 289.00 | 244.00 | 280.00 | +4.87% | 412 |
| Apr 6, 2026 | 229.00 | 282.00 | 229.00 | 267.00 | +14.10% | 194 |
| Apr 2, 2026 | 240.01 | 277.97 | 234.00 | 234.00 | -7.87% | 213 |
| Apr 1, 2026 | 281.01 | 331.00 | 245.50 | 254.00 | -12.41% | 2,769 |
| Mar 31, 2026 | 294.99 | 294.99 | 227.00 | 290.00 | +11.11% | 395 |
| Mar 30, 2026 | 258.00 | 261.00 | 244.00 | 261.00 | -6.12% | 7 |
| Mar 27, 2026 | 221.00 | 280.00 | 221.00 | 278.00 | -2.11% | 67 |
| Mar 26, 2026 | 288.00 | 294.00 | 278.94 | 284.00 | +1.43% | 85 |
| Mar 25, 2026 | 234.00 | 300.00 | 234.00 | 280.00 | +8.53% | 185 |
| Mar 24, 2026 | 264.00 | 264.00 | 257.00 | 258.00 | -3.01% | 18 |
| Mar 23, 2026 | 261.50 | 280.40 | 253.26 | 266.00 | +3.10% | 246 |
| Mar 20, 2026 | 253.00 | 285.00 | 253.00 | 258.00 | +0.19% | 336 |
| Mar 19, 2026 | 246.00 | 257.50 | 246.00 | 257.50 | +0.59% | 16 |
| Mar 18, 2026 | 268.00 | 268.01 | 243.50 | 256.00 | -5.88% | 331 |
| Mar 17, 2026 | 264.00 | 274.00 | 263.00 | 272.00 | +6.67% | 99 |
| Mar 16, 2026 | 271.75 | 279.00 | 255.00 | 255.00 | -9.29% | 231 |
| Mar 13, 2026 | 243.00 | 297.82 | 240.00 | 281.12 | +15.21% | 383 |
| Mar 12, 2026 | 224.00 | 270.00 | 210.00 | 244.00 | +8.44% | 663 |
| Mar 11, 2026 | 210.01 | 226.00 | 210.01 | 225.00 | +7.66% | 88 |
| Mar 10, 2026 | 206.00 | 226.00 | 201.50 | 209.00 | -2.34% | 189 |
| Mar 9, 2026 | 210.00 | 218.96 | 209.00 | 214.00 | +4.14% | 154 |
| Mar 6, 2026 | 195.00 | 229.00 | 192.00 | 205.50 | +2.75% | 163 |
| Mar 5, 2026 | 215.00 | 229.95 | 200.00 | 200.00 | +0.00% | 190 |
| Mar 4, 2026 | 183.99 | 201.00 | 177.00 | 200.00 | +2.04% | 92 |
| Mar 3, 2026 | 196.00 | 222.76 | 178.00 | 196.00 | -1.89% | 66 |
| Mar 2, 2026 | 190.00 | 203.00 | 190.00 | 199.77 | -5.45% | 54 |
| Feb 27, 2026 | 214.00 | 214.00 | 192.00 | 211.28 | +1.98% | 71 |
| Feb 26, 2026 | 207.18 | 207.18 | 207.18 | 207.18 | -4.53% | 4 |
| Feb 25, 2026 | 223.50 | 225.00 | 216.00 | 217.00 | -2.69% | 46 |
| Feb 24, 2026 | 225.00 | 225.00 | 216.00 | 223.00 | +0.00% | 10 |
| Feb 23, 2026 | 232.00 | 232.00 | 215.00 | 223.00 | +4.21% | 85 |
| Feb 20, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | +4.39% | 27 |
| Feb 19, 2026 | 203.00 | 208.69 | 195.57 | 205.01 | +1.49% | 41 |
| Feb 18, 2026 | 199.00 | 202.99 | 195.14 | 202.00 | -0.49% | 30 |
| Feb 17, 2026 | 187.00 | 203.00 | 179.00 | 203.00 | +7.42% | 110 |
| Feb 13, 2026 | 202.00 | 202.00 | 188.98 | 188.98 | -6.45% | 63 |
| Feb 12, 2026 | 208.00 | 224.00 | 202.00 | 202.00 | +0.00% | 92 |
| Feb 11, 2026 | 203.00 | 210.00 | 200.00 | 202.00 | -0.98% | 23 |
| Feb 10, 2026 | 210.40 | 211.00 | 204.00 | 204.00 | +0.00% | 20 |
| Feb 9, 2026 | 208.00 | 216.50 | 204.00 | 204.00 | -1.45% | 18 |
| Feb 6, 2026 | 210.04 | 223.00 | 205.00 | 207.00 | -3.72% | 75 |
| Feb 5, 2026 | 217.00 | 230.00 | 205.00 | 215.00 | -2.71% | 113 |
| Feb 4, 2026 | 215.00 | 227.99 | 214.00 | 221.00 | +5.74% | 78 |
| Feb 3, 2026 | 208.01 | 211.50 | 200.00 | 209.00 | +0.00% | 80 |
| Feb 2, 2026 | 203.00 | 213.00 | 203.00 | 209.00 | -1.88% | 88 |
| Jan 30, 2026 | 219.50 | 219.50 | 209.00 | 213.00 | +9.23% | 98 |
| Jan 29, 2026 | 208.00 | 208.00 | 186.00 | 195.00 | -5.80% | 51 |
| Jan 28, 2026 | 216.00 | 223.00 | 206.00 | 207.01 | +0.00% | 194 |
| Jan 27, 2026 | 199.00 | 211.00 | 199.00 | 207.00 | -0.24% | 19 |
| Jan 26, 2026 | 200.00 | 208.00 | 200.00 | 207.50 | -0.24% | 37 |
| Jan 23, 2026 | 219.00 | 219.00 | 208.00 | 208.00 | -2.80% | 31 |
| Jan 22, 2026 | 210.00 | 217.00 | 209.09 | 214.00 | +2.64% | 70 |
| Jan 21, 2026 | 207.00 | 210.00 | 200.00 | 208.50 | -2.57% | 75 |
| Jan 20, 2026 | 203.87 | 214.00 | 203.87 | 214.00 | -4.04% | 78 |
| Jan 16, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | +0.45% | 7 |
| Jan 15, 2026 | 221.00 | 230.00 | 210.01 | 222.00 | +3.26% | 38 |
| Jan 14, 2026 | 222.00 | 222.00 | 211.00 | 215.00 | -3.15% | 36 |
| Jan 13, 2026 | 221.00 | 234.00 | 221.00 | 222.00 | +2.78% | 79 |
| Jan 12, 2026 | 206.19 | 223.00 | 206.19 | 216.00 | -2.70% | 58 |
| Jan 9, 2026 | 226.00 | 230.08 | 216.00 | 222.00 | -2.20% | 106 |
| Jan 8, 2026 | 203.00 | 233.00 | 203.00 | 227.00 | +11.82% | 303 |
| Jan 7, 2026 | 206.00 | 212.00 | 203.00 | 203.00 | -4.25% | 83 |
| Jan 6, 2026 | 220.01 | 223.99 | 206.00 | 212.00 | -2.30% | 137 |
| Jan 5, 2026 | 230.00 | 230.00 | 215.00 | 217.00 | +1.40% | 32 |
| Jan 2, 2026 | 220.00 | 243.94 | 212.00 | 214.00 | -2.73% | 69 |
| Dec 31, 2025 | 197.00 | 225.73 | 193.00 | 220.00 | +11.68% | 299 |
| Dec 30, 2025 | 203.00 | 203.13 | 197.00 | 197.00 | -1.99% | 135 |
| Dec 29, 2025 | 199.00 | 207.50 | 198.00 | 201.00 | -3.83% | 290 |
| Dec 26, 2025 | 218.60 | 224.00 | 209.00 | 209.00 | -5.43% | 53 |
| Dec 24, 2025 | 237.00 | 237.00 | 221.00 | 221.00 | +1.38% | 142 |
| Dec 23, 2025 | 212.40 | 241.00 | 212.40 | 218.00 | -5.22% | 198 |
| Dec 22, 2025 | 204.00 | 239.90 | 204.00 | 230.00 | +3.14% | 288 |
| Dec 19, 2025 | 208.01 | 225.00 | 208.01 | 223.00 | +2.29% | 136 |
| Dec 18, 2025 | 205.00 | 224.00 | 205.00 | 218.00 | +6.34% | 115 |
| Dec 17, 2025 | 222.00 | 225.00 | 205.00 | 205.00 | -5.96% | 207 |
| Dec 16, 2025 | 216.00 | 228.02 | 216.00 | 218.00 | +1.40% | 35 |
| Dec 15, 2025 | 198.00 | 234.50 | 198.00 | 215.00 | -3.59% | 120 |
| Dec 12, 2025 | 228.00 | 229.00 | 220.00 | 223.01 | +4.21% | 98 |
| Dec 11, 2025 | 236.93 | 237.00 | 200.00 | 214.00 | -10.83% | 1,450 |
| Dec 10, 2025 | 233.00 | 248.00 | 220.00 | 240.00 | -3.23% | 613 |
| Dec 9, 2025 | 240.00 | 249.00 | 240.00 | 248.00 | +0.40% | 272 |
| Dec 8, 2025 | 264.00 | 264.00 | 230.00 | 247.00 | +0.00% | 1,916 |
| Dec 5, 2025 | 279.00 | 281.00 | 247.00 | 247.00 | -6.79% | 540 |
| Dec 4, 2025 | 251.01 | 281.00 | 251.01 | 265.00 | +4.33% | 423 |
| Dec 3, 2025 | 237.00 | 260.00 | 237.00 | 254.00 | +5.39% | 218 |
| Dec 2, 2025 | 225.00 | 260.00 | 223.91 | 241.00 | +10.05% | 406 |
| Dec 1, 2025 | 212.00 | 226.00 | 212.00 | 219.00 | -3.11% | 339 |
| Nov 28, 2025 | 223.00 | 229.00 | 223.00 | 226.04 | -1.33% | 145 |
| Nov 26, 2025 | 228.00 | 235.00 | 228.00 | 229.08 | +0.92% | 104 |
| Nov 25, 2025 | 210.00 | 230.00 | 210.00 | 227.00 | +3.18% | 245 |
| Nov 24, 2025 | 203.00 | 228.00 | 200.02 | 220.00 | +11.68% | 261 |
| Nov 21, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | -2.48% | 89 |
| Nov 20, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | -3.35% | 12 |
| Nov 19, 2025 | 210.00 | 211.00 | 200.00 | 209.00 | +1.46% | 52 |
| Nov 18, 2025 | 205.00 | 206.00 | 200.00 | 206.00 | -0.96% | 76 |
| Nov 17, 2025 | 203.00 | 210.00 | 202.00 | 208.00 | -1.42% | 106 |
| Nov 14, 2025 | 217.00 | 222.00 | 208.00 | 211.00 | -5.80% | 121 |
| Nov 13, 2025 | 220.00 | 225.00 | 216.00 | 224.00 | -0.88% | 112 |
| Nov 12, 2025 | 232.00 | 240.00 | 223.00 | 226.00 | -3.00% | 40 |
| Nov 11, 2025 | 234.14 | 234.14 | 225.00 | 233.00 | -2.92% | 39 |
| Nov 10, 2025 | 211.00 | 240.00 | 211.00 | 240.00 | +7.14% | 210 |
| Nov 7, 2025 | 203.01 | 224.00 | 203.01 | 224.00 | +1.36% | 200 |
| Nov 6, 2025 | 205.00 | 224.89 | 205.00 | 221.00 | +4.74% | 138 |
| Nov 5, 2025 | 213.00 | 225.00 | 209.00 | 211.00 | -4.52% | 179 |
| Nov 4, 2025 | 204.00 | 226.00 | 204.00 | 221.00 | +1.84% | 352 |
| Nov 3, 2025 | 211.00 | 221.00 | 209.01 | 217.00 | -0.91% | 213 |
| Oct 31, 2025 | 217.00 | 231.80 | 214.00 | 219.00 | -2.23% | 177 |
| Oct 30, 2025 | 234.62 | 234.62 | 218.00 | 224.00 | -4.27% | 277 |
| Oct 29, 2025 | 242.00 | 244.92 | 230.00 | 234.00 | -5.26% | 238 |
Daily open, high, low, close and volume for Chanson International Holding Class A Ordinary Shares (CHSN). Showing 250 trading days. Unadjusted prices.