Guangdong Chj Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.68	10.92	10.60	10.88	10.88	1.21%	14,267,250
Mar 5, 2026	10.93	10.96	10.68	10.75	10.75	-0.09%	15,603,190
Mar 4, 2026	10.77	11.02	10.68	10.76	10.76	-2.54%	19,176,140
Mar 3, 2026	11.32	11.45	11.03	11.04	11.04	-3.24%	24,345,420
Mar 2, 2026	11.93	11.98	11.22	11.41	11.41	-3.14%	45,785,200
Feb 27, 2026	11.75	11.81	11.54	11.78	11.78	0.17%	27,427,874
Feb 26, 2026	12.45	12.49	11.62	11.76	11.76	-5.24%	50,271,860
Feb 25, 2026	12.52	12.62	12.32	12.41	12.41	-0.56%	31,930,860
Feb 24, 2026	13.95	14.04	12.47	12.48	12.48	-8.57%	45,665,990
Feb 13, 2026	13.81	14.08	13.60	13.65	13.65	-2.08%	13,966,550
Feb 12, 2026	13.90	14.02	13.83	13.94	13.94	0.29%	12,175,200
Feb 11, 2026	13.76	14.05	13.76	13.90	13.90	0.29%	15,848,790
Feb 10, 2026	14.02	14.06	13.79	13.86	13.86	-1.21%	20,158,290
Feb 9, 2026	13.55	14.25	13.42	14.03	14.03	3.47%	54,032,170
Feb 6, 2026	12.26	13.56	12.18	13.56	13.56	9.98%	40,788,260
Feb 5, 2026	12.45	12.54	12.28	12.33	12.33	-2.07%	11,061,900
Feb 4, 2026	12.89	12.95	12.41	12.59	12.59	-0.87%	16,951,300
Feb 3, 2026	12.38	12.78	12.31	12.70	12.70	4.44%	21,457,390
Feb 2, 2026	12.15	12.49	12.14	12.16	12.16	-4.93%	31,790,320
Jan 30, 2026	12.75	13.44	12.60	12.79	12.79	-4.27%	37,104,705
Jan 29, 2026	14.98	14.99	13.33	13.36	13.36	-9.79%	57,665,110
Jan 28, 2026	14.28	15.00	14.03	14.81	14.81	5.56%	47,008,270
Jan 27, 2026	14.60	14.78	13.98	14.03	14.03	-4.88%	28,666,451
Jan 26, 2026	14.65	15.50	14.48	14.75	14.75	2.93%	46,467,190
Jan 23, 2026	13.46	14.44	13.42	14.33	14.33	7.42%	34,205,110
Jan 22, 2026	13.41	13.60	13.26	13.34	13.34	-1.48%	13,059,300
Jan 21, 2026	13.54	13.78	13.44	13.54	13.54	-0.15%	23,053,310
Jan 20, 2026	13.25	13.80	13.19	13.56	13.56	2.34%	21,220,600
Jan 19, 2026	12.80	13.30	12.71	13.25	13.25	3.84%	24,103,370
Jan 16, 2026	12.95	12.99	12.61	12.76	12.76	-0.70%	18,993,100
Jan 15, 2026	13.35	13.35	12.81	12.85	12.85	-3.82%	23,837,000
Jan 14, 2026	13.09	13.73	12.97	13.36	13.36	2.93%	43,490,860
Jan 13, 2026	13.10	13.30	12.87	12.98	12.98	4.01%	44,300,910
Jan 12, 2026	12.69	12.85	12.41	12.48	12.48	-1.03%	20,154,690
Jan 9, 2026	12.14	12.68	12.10	12.61	12.61	3.96%	21,909,053
Jan 8, 2026	12.08	12.20	12.02	12.13	12.13	0.33%	13,854,010
Jan 7, 2026	12.28	12.32	12.02	12.09	12.09	-2.18%	18,006,890
Jan 6, 2026	12.38	12.53	12.25	12.36	12.36	-0.08%	15,735,990
Jan 5, 2026	12.58	12.60	12.08	12.37	12.37	-1.04%	19,962,490
Dec 31, 2025	12.34	12.64	12.28	12.50	12.50	1.05%	11,465,160
Dec 30, 2025	12.82	13.05	12.28	12.37	12.37	-4.48%	20,309,000
Dec 29, 2025	12.82	13.09	12.74	12.95	12.95	1.09%	12,808,890
Dec 26, 2025	12.65	12.85	12.58	12.81	12.81	0.31%	9,546,899
Dec 25, 2025	12.94	13.08	12.68	12.77	12.77	-1.16%	10,935,050
Dec 24, 2025	12.90	13.02	12.55	12.92	12.92	0.16%	13,204,970
Dec 23, 2025	12.65	13.16	12.65	12.90	12.90	2.38%	17,416,400
Dec 22, 2025	12.61	12.84	12.46	12.60	12.60	0.48%	12,410,390
Dec 19, 2025	12.53	12.68	12.32	12.54	12.54	-	10,799,390
Dec 18, 2025	12.64	12.85	12.36	12.54	12.54	-1.10%	9,301,418
Dec 17, 2025	12.50	12.90	12.38	12.68	12.68	1.93%	16,844,447