Guizhou Chitianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.82	3.27	2.82	3.15	3.15	0.64%	195,108,000
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%	252,518,400
Jul 22, 2026	2.80	3.24	2.80	3.15	3.15	3.96%	206,065,400
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
Jul 16, 2026	2.98	3.15	2.78	2.78	2.78	-4.79%	234,644,358
Jul 15, 2026	2.68	2.92	2.66	2.92	2.92	10.19%	169,659,067
Jul 14, 2026	2.52	2.65	2.43	2.65	2.65	9.96%	140,422,100
Jul 13, 2026	2.53	2.62	2.40	2.41	2.41	-5.86%	86,031,800
Jul 10, 2026	2.41	2.67	2.37	2.56	2.56	5.35%	143,193,330
Jul 9, 2026	2.43	2.52	2.37	2.43	2.43	1.25%	75,825,385
Jul 8, 2026	2.46	2.47	2.37	2.40	2.40	-0.41%	36,635,200
Jul 7, 2026	2.48	2.49	2.39	2.41	2.41	-3.60%	37,802,300
Jul 6, 2026	2.50	2.57	2.48	2.50	2.50	0.40%	43,117,660
Jul 3, 2026	2.55	2.55	2.46	2.49	2.49	-2.35%	47,073,310
Jul 2, 2026	2.52	2.63	2.49	2.55	2.55	0.39%	54,672,580
Jul 1, 2026	2.43	2.56	2.41	2.54	2.54	4.10%	71,245,413
Jun 30, 2026	2.48	2.48	2.40	2.44	2.44	-1.21%	40,212,200
Jun 29, 2026	2.46	2.49	2.39	2.47	2.47	0.41%	49,931,700
Jun 26, 2026	2.54	2.55	2.45	2.46	2.46	-3.15%	45,634,100
Jun 25, 2026	2.62	2.63	2.51	2.54	2.54	-3.79%	55,184,700
Jun 24, 2026	2.75	2.78	2.61	2.64	2.64	-5.38%	64,248,700
Jun 23, 2026	2.72	2.92	2.71	2.79	2.79	1.82%	120,428,500
Jun 22, 2026	2.63	2.74	2.59	2.74	2.74	4.18%	77,149,400
Jun 18, 2026	2.66	2.66	2.57	2.63	2.63	-2.23%	59,456,490
Jun 17, 2026	2.82	2.82	2.68	2.69	2.69	-4.95%	81,773,460
Jun 16, 2026	2.84	2.87	2.77	2.83	2.83	-0.70%	69,439,200
Jun 15, 2026	2.82	2.90	2.79	2.85	2.85	-0.70%	86,632,100
Jun 12, 2026	2.87	2.95	2.76	2.87	2.87	-4.33%	138,504,700
Jun 11, 2026	2.90	3.06	2.79	3.00	3.00	6.38%	170,554,100
Jun 10, 2026	2.80	3.00	2.79	2.82	2.82	-1.05%	74,320,990
Jun 9, 2026	2.92	2.96	2.80	2.85	2.85	-4.04%	78,624,969
Jun 8, 2026	2.92	3.15	2.88	2.97	2.97	1.02%	115,191,799
Jun 5, 2026	2.96	3.02	2.92	2.94	2.94	-1.01%	57,995,260
Jun 4, 2026	3.01	3.03	2.93	2.97	2.97	-1.98%	57,853,010
Jun 3, 2026	3.00	3.04	2.96	3.03	3.03	0.33%	54,860,190
Jun 2, 2026	3.14	3.15	2.97	3.02	3.02	-2.58%	61,608,690
Jun 1, 2026	3.00	3.14	2.99	3.10	3.10	2.99%	65,571,230
May 29, 2026	3.09	3.10	2.99	3.01	3.01	-2.90%	56,510,700
May 28, 2026	3.04	3.11	3.01	3.10	3.10	2.31%	57,448,010
May 27, 2026	3.09	3.10	2.99	3.03	3.03	-2.26%	62,443,530
May 26, 2026	3.11	3.13	3.05	3.10	3.10	-1.59%	55,873,530
May 25, 2026	3.10	3.17	3.09	3.15	3.15	-0.32%	53,723,100
May 22, 2026	3.10	3.17	3.04	3.16	3.16	1.94%	61,635,400
May 21, 2026	3.24	3.27	3.08	3.10	3.10	-5.49%	88,874,300
May 20, 2026	3.42	3.42	3.21	3.28	3.28	-4.09%	90,872,700
May 19, 2026	3.60	3.62	3.35	3.42	3.42	-5.52%	122,658,100
May 18, 2026	3.63	3.71	3.57	3.62	3.62	-1.09%	89,792,900