Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China · Delayed Price · Currency is CNY 3.180
+0.010 (0.32%)
Nov 9, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 42,456,500 |
| Nov 6, 2026 | 3.17 | 3.22 | 3.13 | 3.17 | 3.17 | -1.55% | 49,666,100 |
| Nov 5, 2026 | 3.13 | 3.23 | 3.11 | 3.22 | 3.22 | 2.55% | 55,340,301 |
| Nov 4, 2026 | 3.08 | 3.15 | 3.02 | 3.14 | 3.14 | 1.95% | 58,784,200 |
| Nov 3, 2026 | 3.10 | 3.19 | 3.05 | 3.08 | 3.08 | -1.60% | 55,759,800 |
| Nov 2, 2026 | 3.06 | 3.13 | 3.00 | 3.13 | 3.13 | 2.29% | 61,634,700 |
| Oct 30, 2026 | 3.06 | 3.19 | 3.04 | 3.06 | 3.06 | -2.55% | 51,878,901 |
| Oct 29, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -3.09% | 38,655,700 |
| Oct 28, 2026 | 3.21 | 3.25 | 3.16 | 3.24 | 3.24 | 0.93% | 51,441,400 |
| Oct 27, 2026 | 3.32 | 3.35 | 3.21 | 3.21 | 3.21 | -3.31% | 45,115,000 |
| Oct 26, 2026 | 3.36 | 3.40 | 3.28 | 3.32 | 3.32 | -0.60% | 54,410,900 |
| Oct 23, 2026 | 3.25 | 3.40 | 3.13 | 3.34 | 3.34 | 0.60% | 82,175,767 |
| Oct 22, 2026 | 3.46 | 3.47 | 3.32 | 3.32 | 3.32 | -4.32% | 58,522,137 |
| Oct 21, 2026 | 3.41 | 3.52 | 3.41 | 3.47 | 3.47 | 2.06% | 61,417,311 |
| Oct 20, 2026 | 3.39 | 3.43 | 3.36 | 3.40 | 3.40 | 0.29% | 55,441,424 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.30 | 3.39 | 3.39 | -2.87% | 76,399,600 |
| Oct 16, 2026 | 3.55 | 3.58 | 3.46 | 3.49 | 3.49 | -0.85% | 75,595,400 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.48 | 3.52 | 3.52 | -3.83% | 93,450,456 |
| Oct 14, 2026 | 3.76 | 3.88 | 3.65 | 3.66 | 3.66 | -2.14% | 92,448,600 |
| Oct 13, 2026 | 3.58 | 3.76 | 3.54 | 3.74 | 3.74 | 0.54% | 110,197,500 |
| Oct 12, 2026 | 3.98 | 4.12 | 3.71 | 3.72 | 3.72 | -9.71% | 189,008,606 |
| Oct 9, 2026 | 4.10 | 4.16 | 3.80 | 4.12 | 4.12 | 1.98% | 223,929,734 |
| Oct 8, 2026 | 3.90 | 4.07 | 3.86 | 4.04 | 4.04 | 4.94% | 190,420,791 |
| Sep 30, 2026 | 3.85 | 3.88 | 3.77 | 3.85 | 3.85 | 1.05% | 79,275,060 |
| Sep 29, 2026 | 3.72 | 3.85 | 3.72 | 3.81 | 3.81 | 1.33% | 95,761,560 |
| Sep 28, 2026 | 3.78 | 3.89 | 3.69 | 3.76 | 3.76 | -1.05% | 120,871,154 |
| 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 |