Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China · Delayed Price · Currency is CNY 2.500
+0.010 (0.40%)
Jul 6, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.55 | 2.55 | 2.46 | 2.50 | - | -1.96% | 36,177,010 |
| 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 |
| 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 |