Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China · Delayed Price · Currency is CNY 3.160
+0.060 (1.94%)
May 22, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.52 | 3.81 | 3.50 | 3.66 | 3.66 | 1.10% | 148,710,900 |
| May 14, 2026 | 3.68 | 3.84 | 3.59 | 3.62 | 3.62 | -2.43% | 154,208,700 |
| May 13, 2026 | 3.68 | 3.80 | 3.65 | 3.71 | 3.71 | -0.27% | 112,897,800 |
| May 12, 2026 | 3.88 | 3.90 | 3.68 | 3.72 | 3.72 | -5.10% | 157,671,700 |
| May 11, 2026 | 3.86 | 4.05 | 3.85 | 3.92 | 3.92 | 1.82% | 196,201,500 |
| May 8, 2026 | 3.95 | 3.97 | 3.76 | 3.85 | 3.85 | -2.04% | 168,559,100 |
| May 7, 2026 | 3.96 | 4.00 | 3.88 | 3.93 | 3.93 | -2.96% | 182,072,800 |
| May 6, 2026 | 4.00 | 4.09 | 3.88 | 4.05 | 4.05 | -0.98% | 209,718,300 |
| Apr 30, 2026 | 4.17 | 4.22 | 4.00 | 4.09 | 4.09 | -2.85% | 215,251,900 |
| Apr 29, 2026 | 4.07 | 4.35 | 4.00 | 4.21 | 4.21 | 3.95% | 388,928,100 |
| Apr 28, 2026 | 3.68 | 4.05 | 3.68 | 4.05 | 4.05 | 10.05% | 256,866,400 |
| Apr 27, 2026 | 3.88 | 3.88 | 3.61 | 3.68 | 3.68 | -7.07% | 251,784,800 |
| Apr 24, 2026 | 3.58 | 4.05 | 3.53 | 3.96 | 3.96 | 7.61% | 360,241,000 |
| Apr 23, 2026 | 3.56 | 3.89 | 3.42 | 3.68 | 3.68 | 3.37% | 260,348,400 |
| Apr 22, 2026 | 3.55 | 3.65 | 3.47 | 3.56 | 3.56 | 0.56% | 151,320,500 |
| Apr 21, 2026 | 3.49 | 3.61 | 3.37 | 3.54 | 3.54 | 0.85% | 139,424,500 |
| Apr 20, 2026 | 3.46 | 3.51 | 3.34 | 3.51 | 3.51 | 1.45% | 99,541,840 |
| Apr 17, 2026 | 3.59 | 3.64 | 3.42 | 3.46 | 3.46 | -3.89% | 118,476,600 |
| Apr 16, 2026 | 3.59 | 3.62 | 3.47 | 3.60 | 3.60 | 1.98% | 87,745,800 |
| Apr 15, 2026 | 3.66 | 3.67 | 3.52 | 3.53 | 3.53 | -4.08% | 99,666,100 |
| Apr 14, 2026 | 3.76 | 3.79 | 3.62 | 3.68 | 3.68 | -2.90% | 127,490,700 |
| Apr 13, 2026 | 3.86 | 3.88 | 3.65 | 3.79 | 3.79 | 1.34% | 146,847,900 |
| Apr 10, 2026 | 3.86 | 3.87 | 3.67 | 3.74 | 3.74 | -2.60% | 135,360,100 |
| Apr 9, 2026 | 3.94 | 4.15 | 3.71 | 3.84 | 3.84 | -1.03% | 221,538,300 |
| Apr 8, 2026 | 3.75 | 3.94 | 3.70 | 3.88 | 3.88 | 1.57% | 237,115,000 |
| Apr 7, 2026 | 3.52 | 3.82 | 3.49 | 3.82 | 3.82 | 10.09% | 196,887,700 |
| Apr 3, 2026 | 3.70 | 3.74 | 3.41 | 3.47 | 3.47 | -8.44% | 184,805,600 |
| Apr 2, 2026 | 3.86 | 3.94 | 3.73 | 3.79 | 3.79 | -1.30% | 202,818,000 |
| Apr 1, 2026 | 3.97 | 4.00 | 3.79 | 3.84 | 3.84 | -2.54% | 214,432,500 |
| Mar 31, 2026 | 4.30 | 4.37 | 3.93 | 3.94 | 3.94 | -9.22% | 271,362,700 |
| Mar 30, 2026 | 4.37 | 4.58 | 4.18 | 4.34 | 4.34 | 1.64% | 381,565,100 |
| Mar 27, 2026 | 3.77 | 4.27 | 3.77 | 4.27 | 4.27 | 10.05% | 320,295,000 |
| Mar 26, 2026 | 4.08 | 4.16 | 3.83 | 3.88 | 3.88 | -2.51% | 314,541,000 |
| Mar 25, 2026 | 3.83 | 4.09 | 3.83 | 3.98 | 3.98 | -1.00% | 278,944,800 |
| Mar 24, 2026 | 3.90 | 4.04 | 3.68 | 4.02 | 4.02 | 3.88% | 322,531,000 |
| Mar 23, 2026 | 4.07 | 4.29 | 3.83 | 3.87 | 3.87 | -9.15% | 321,811,200 |
| 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% | 363,807,400 |
| Mar 18, 2026 | 5.29 | 5.40 | 4.77 | 5.00 | 5.00 | -5.48% | 406,038,800 |
| 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 |