Guizhou Chitianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.54	2.57	2.47	2.49	2.49	-1.58%	20,679,300
Feb 4, 2026	2.47	2.54	2.44	2.53	2.53	2.43%	28,023,249
Feb 3, 2026	2.44	2.47	2.43	2.47	2.47	2.07%	21,044,000
Feb 2, 2026	2.55	2.57	2.41	2.42	2.42	-6.92%	48,682,700
Jan 30, 2026	2.60	2.67	2.53	2.60	2.60	-2.26%	48,298,500
Jan 29, 2026	2.68	2.72	2.60	2.66	2.66	-	52,306,900
Jan 28, 2026	2.59	2.69	2.57	2.66	2.66	2.31%	52,519,860
Jan 27, 2026	2.64	2.66	2.57	2.60	2.60	-2.62%	46,324,990
Jan 26, 2026	2.58	2.76	2.56	2.67	2.67	3.89%	83,361,610
Jan 23, 2026	2.52	2.57	2.50	2.57	2.57	1.98%	46,229,800
Jan 22, 2026	2.46	2.59	2.45	2.52	2.52	2.02%	43,987,400
Jan 21, 2026	2.44	2.48	2.42	2.47	2.47	1.23%	25,821,571
Jan 20, 2026	2.44	2.45	2.42	2.44	2.44	-0.41%	16,358,200
Jan 19, 2026	2.42	2.45	2.41	2.45	2.45	0.41%	20,321,210
Jan 16, 2026	2.48	2.49	2.43	2.44	2.44	-1.61%	25,792,149
Jan 15, 2026	2.46	2.49	2.44	2.48	2.48	-	31,300,800
Jan 14, 2026	2.52	2.54	2.45	2.48	2.48	-1.98%	52,826,700
Jan 13, 2026	2.47	2.60	2.45	2.53	2.53	2.43%	74,684,710
Jan 12, 2026	2.45	2.47	2.44	2.47	2.47	0.82%	31,609,350
Jan 9, 2026	2.44	2.46	2.43	2.45	2.45	-	26,915,500
Jan 8, 2026	2.43	2.47	2.42	2.45	2.45	0.41%	23,237,300
Jan 7, 2026	2.48	2.49	2.43	2.44	2.44	-1.61%	24,802,000
Jan 6, 2026	2.42	2.49	2.40	2.48	2.48	2.48%	35,979,770
Jan 5, 2026	2.38	2.42	2.37	2.42	2.42	1.68%	22,732,500
Dec 31, 2025	2.41	2.43	2.37	2.38	2.38	-1.24%	25,559,090
Dec 30, 2025	2.43	2.44	2.37	2.41	2.41	-0.82%	29,213,300
Dec 29, 2025	2.47	2.47	2.43	2.43	2.43	-1.62%	31,385,390
Dec 26, 2025	2.48	2.49	2.45	2.47	2.47	-0.40%	28,764,900
Dec 25, 2025	2.49	2.50	2.45	2.48	2.48	-0.80%	28,461,500
Dec 24, 2025	2.49	2.50	2.44	2.50	2.50	-	31,985,706
Dec 23, 2025	2.56	2.59	2.48	2.50	2.50	-2.72%	39,385,780
Dec 22, 2025	2.55	2.59	2.54	2.57	2.57	1.18%	32,493,670
Dec 19, 2025	2.48	2.55	2.45	2.54	2.54	2.01%	50,827,370
Dec 18, 2025	2.51	2.54	2.47	2.49	2.49	-1.97%	37,127,518
Dec 17, 2025	2.50	2.54	2.45	2.54	2.54	2.01%	46,373,300
Dec 16, 2025	2.63	2.63	2.48	2.49	2.49	-5.32%	63,476,700
Dec 15, 2025	2.66	2.69	2.56	2.63	2.63	-3.66%	68,459,070
Dec 12, 2025	2.68	2.89	2.65	2.73	2.73	1.87%	102,948,800
Dec 11, 2025	2.79	2.80	2.68	2.68	2.68	-4.29%	69,260,600
Dec 10, 2025	2.83	2.89	2.78	2.80	2.80	-1.75%	82,732,900
Dec 9, 2025	2.96	2.99	2.81	2.85	2.85	-4.04%	128,842,862
Dec 8, 2025	2.88	3.10	2.83	2.97	2.97	4.95%	262,671,300
Dec 5, 2025	2.61	2.83	2.59	2.83	2.83	10.12%	75,560,000
Dec 4, 2025	2.64	2.66	2.56	2.57	2.57	-3.75%	45,337,110
Dec 3, 2025	2.75	2.77	2.64	2.67	2.67	-2.55%	66,200,250
Dec 2, 2025	2.77	2.79	2.69	2.74	2.74	-0.36%	70,916,360
Dec 1, 2025	2.81	2.83	2.68	2.75	2.75	-0.72%	160,078,967
Nov 28, 2025	2.70	2.77	2.70	2.77	2.77	9.92%	52,009,580
Nov 27, 2025	2.70	2.71	2.52	2.52	2.52	-7.01%	118,258,800
Nov 26, 2025	2.47	2.71	2.46	2.71	2.71	10.16%	95,691,140