Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China · Delayed Price · Currency is CNY 3.800
-0.080 (-2.06%)
Sep 24, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.89 | 4.00 | 3.78 | 3.80 | 3.80 | -2.06% | 135,271,439 |
| Sep 23, 2026 | 4.27 | 4.27 | 3.86 | 3.88 | 3.88 | -9.35% | 240,109,646 |
| Sep 22, 2026 | 4.04 | 4.38 | 3.96 | 4.28 | 4.28 | 5.16% | 278,346,929 |
| Sep 21, 2026 | 3.90 | 4.09 | 3.86 | 4.07 | 4.07 | 4.36% | 155,846,414 |
| Sep 18, 2026 | 3.85 | 3.96 | 3.83 | 3.90 | 3.90 | -2.50% | 120,283,184 |
| Sep 17, 2026 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | - | 123,521,130 |
| Sep 16, 2026 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | 1.27% | 140,089,891 |
| Sep 15, 2026 | 4.20 | 4.23 | 3.94 | 3.95 | 3.95 | -4.13% | 176,622,006 |
| Sep 14, 2026 | 4.23 | 4.37 | 4.07 | 4.12 | 4.12 | -2.83% | 170,590,700 |
| Sep 11, 2026 | 4.44 | 4.54 | 4.17 | 4.24 | 4.24 | -6.81% | 214,105,409 |
| Sep 10, 2026 | 4.87 | 4.96 | 4.53 | 4.55 | 4.55 | -7.52% | 275,005,323 |
| Sep 9, 2026 | 5.08 | 5.35 | 4.83 | 4.92 | 4.92 | -0.81% | 427,940,366 |
| Sep 8, 2026 | 4.51 | 4.96 | 4.46 | 4.96 | 4.96 | 9.98% | 286,622,874 |
| Sep 7, 2026 | 4.31 | 4.70 | 4.29 | 4.51 | 4.51 | 5.13% | 282,906,252 |
| Sep 4, 2026 | 4.42 | 4.72 | 4.26 | 4.29 | 4.29 | -2.94% | 307,105,304 |
| Sep 3, 2026 | 4.68 | 4.90 | 4.42 | 4.42 | 4.42 | -9.98% | 309,778,496 |
| Sep 2, 2026 | 5.18 | 5.23 | 4.65 | 4.91 | 4.91 | -5.03% | 407,452,098 |
| Sep 1, 2026 | 5.04 | 5.45 | 4.93 | 5.17 | 5.17 | 2.58% | 477,699,373 |
| Aug 31, 2026 | 4.69 | 5.04 | 4.68 | 5.04 | 5.04 | 10.04% | 211,300,231 |
| Aug 28, 2026 | 4.12 | 4.58 | 4.12 | 4.58 | 4.58 | 10.10% | 369,082,989 |
| Aug 27, 2026 | 4.10 | 4.29 | 4.10 | 4.16 | 4.16 | -0.72% | 295,796,754 |
| Aug 26, 2026 | 3.69 | 4.19 | 3.69 | 4.19 | 4.19 | 9.97% | 268,460,360 |
| Aug 25, 2026 | 3.90 | 4.09 | 3.70 | 3.81 | 3.81 | -3.54% | 222,748,719 |
| Aug 24, 2026 | 3.93 | 4.23 | 3.87 | 3.95 | 3.95 | - | 297,623,005 |
| Aug 21, 2026 | 3.66 | 3.99 | 3.51 | 3.95 | 3.95 | 5.61% | 287,413,897 |
| Aug 20, 2026 | 3.62 | 3.83 | 3.47 | 3.74 | 3.74 | 0.54% | 259,519,604 |
| Aug 19, 2026 | 3.70 | 4.00 | 3.52 | 3.72 | 3.72 | -0.80% | 355,827,358 |
| Aug 18, 2026 | 3.35 | 3.75 | 3.35 | 3.75 | 3.75 | 9.97% | 187,236,402 |
| Aug 17, 2026 | 3.37 | 3.58 | 3.29 | 3.41 | 3.41 | 3.02% | 137,732,422 |
| Aug 14, 2026 | 3.50 | 3.52 | 3.29 | 3.31 | 3.31 | -5.43% | 153,154,118 |
| Aug 13, 2026 | 3.60 | 3.62 | 3.43 | 3.50 | 3.50 | -4.37% | 190,325,443 |
| Aug 12, 2026 | 3.60 | 3.68 | 3.55 | 3.66 | 3.66 | 2.23% | 191,252,346 |
| Aug 11, 2026 | 3.65 | 3.72 | 3.54 | 3.58 | 3.58 | -2.45% | 239,151,148 |
| Aug 10, 2026 | 3.29 | 3.67 | 3.29 | 3.67 | 3.67 | 9.88% | 200,496,328 |
| Aug 7, 2026 | 3.21 | 3.37 | 3.16 | 3.34 | 3.34 | 4.05% | 213,123,120 |
| Aug 6, 2026 | 3.22 | 3.24 | 3.13 | 3.21 | 3.21 | -0.62% | 111,881,300 |
| Aug 5, 2026 | 3.21 | 3.27 | 3.16 | 3.23 | 3.23 | -1.22% | 112,437,721 |
| Aug 4, 2026 | 3.23 | 3.29 | 3.16 | 3.27 | 3.27 | 0.31% | 122,995,283 |
| Aug 3, 2026 | 3.21 | 3.28 | 3.14 | 3.26 | 3.26 | -0.31% | 104,683,820 |
| Jul 31, 2026 | 3.13 | 3.31 | 3.13 | 3.27 | 3.27 | - | 179,748,995 |
| Jul 30, 2026 | 3.38 | 3.56 | 3.23 | 3.27 | 3.27 | -3.25% | 294,968,568 |
| Jul 29, 2026 | 3.11 | 3.38 | 3.09 | 3.38 | 3.38 | 10.10% | 111,792,349 |
| Jul 28, 2026 | 3.07 | 3.23 | 3.05 | 3.07 | 3.07 | -2.54% | 139,072,805 |
| Jul 27, 2026 | 2.82 | 3.27 | 2.82 | 3.15 | 3.15 | 0.64% | 195,108,083 |
| Jul 24, 2026 | 3.23 | 3.50 | 3.08 | 3.13 | 3.13 | -6.29% | 227,182,150 |
| Jul 23, 2026 | 3.03 | 3.46 | 2.94 | 3.34 | 3.34 | 6.03% | 252,518,484 |
| Jul 22, 2026 | 2.80 | 3.24 | 2.80 | 3.15 | 3.15 | 3.96% | 206,065,438 |
| Jul 21, 2026 | 3.13 | 3.15 | 3.03 | 3.03 | 3.03 | -10.09% | 108,805,800 |
| Jul 20, 2026 | 3.00 | 3.37 | 2.90 | 3.37 | 3.37 | 10.13% | 293,401,948 |
| Jul 17, 2026 | 2.80 | 3.06 | 2.79 | 3.06 | 3.06 | 10.07% | 253,049,850 |