Guizhou Chitianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	4.40	4.66	4.22	4.26	4.26	-8.78%	308,974,300
Mar 19, 2026	5.30	5.35	4.55	4.67	4.67	-6.60%	363,807,465
Mar 18, 2026	5.29	5.40	4.77	5.00	5.00	-5.48%	406,038,804
Mar 17, 2026	4.60	5.29	4.60	5.29	5.29	9.98%	459,540,200
Mar 16, 2026	4.50	4.81	4.42	4.81	4.81	10.07%	440,456,900
Mar 13, 2026	3.96	4.37	3.96	4.37	4.37	10.08%	398,151,500
Mar 12, 2026	4.04	4.28	3.88	3.97	3.97	-1.98%	373,833,200
Mar 11, 2026	3.73	4.15	3.69	4.05	4.05	5.74%	404,759,300
Mar 10, 2026	3.50	3.98	3.40	3.83	3.83	5.80%	440,500,700
Mar 9, 2026	3.62	3.62	3.46	3.62	3.62	10.03%	248,442,900
Mar 6, 2026	2.92	3.29	2.91	3.29	3.29	10.03%	177,688,700
Mar 5, 2026	3.06	3.13	2.92	2.99	2.99	-6.56%	178,065,400
Mar 4, 2026	3.14	3.38	2.99	3.20	3.20	-3.61%	223,481,200
Mar 3, 2026	3.45	3.49	3.30	3.32	3.32	4.73%	370,361,600
Mar 2, 2026	3.16	3.17	3.00	3.17	3.17	10.07%	150,369,400
Feb 27, 2026	2.84	2.96	2.83	2.88	2.88	0.70%	113,396,100
Feb 26, 2026	2.95	3.09	2.83	2.86	2.86	-3.05%	230,847,700
Feb 25, 2026	2.77	2.95	2.76	2.95	2.95	10.07%	99,183,470
Feb 24, 2026	2.51	2.73	2.50	2.68	2.68	8.06%	130,270,400
Feb 13, 2026	2.55	2.57	2.47	2.48	2.48	-3.13%	24,824,200
Feb 12, 2026	2.60	2.65	2.54	2.56	2.56	-1.92%	29,399,240
Feb 11, 2026	2.60	2.65	2.58	2.61	2.61	0.77%	26,039,200
Feb 10, 2026	2.60	2.62	2.57	2.59	2.59	-	29,729,856
Feb 9, 2026	2.54	2.60	2.54	2.59	2.59	2.37%	33,260,100
Feb 6, 2026	2.47	2.55	2.46	2.53	2.53	1.61%	24,521,900
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