Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China · Delayed Price · Currency is CNY 4.290
-0.130 (-2.94%)
Sep 4, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 140,422,133 |
| 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% | 43,117,666 |
| 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% | 54,672,587 |
| 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 |