Guangdong Chj Industry Co.,Ltd. (SHE:002345)
China · Delayed Price · Currency is CNY 10.22
-0.67 (-6.15%)
Aug 3, 2026, 3:04 PM CST
Guangdong Chj Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.49 | 10.95 | 10.49 | 10.89 | 10.89 | 1.78% | 25,166,579 |
| Jul 30, 2026 | 10.67 | 11.08 | 10.53 | 10.70 | 10.70 | 0.38% | 30,215,200 |
| Jul 29, 2026 | 10.34 | 10.79 | 10.33 | 10.66 | 10.66 | 2.40% | 27,284,014 |
| Jul 28, 2026 | 10.30 | 10.52 | 9.99 | 10.41 | 10.41 | 0.19% | 27,204,606 |
| Jul 27, 2026 | 9.92 | 10.59 | 9.90 | 10.39 | 10.39 | 5.16% | 28,499,180 |
| Jul 24, 2026 | 10.14 | 10.16 | 9.78 | 9.88 | 9.88 | -4.08% | 16,588,500 |
| Jul 23, 2026 | 10.25 | 10.44 | 9.95 | 10.30 | 10.30 | -0.77% | 23,877,910 |
| Jul 22, 2026 | 9.83 | 10.40 | 9.71 | 10.38 | 10.38 | 4.74% | 36,508,326 |
| Jul 21, 2026 | 10.00 | 10.38 | 9.82 | 9.91 | 9.91 | -0.50% | 23,696,808 |
| Jul 20, 2026 | 9.84 | 10.28 | 9.79 | 9.96 | 9.96 | 1.22% | 27,016,375 |
| Jul 17, 2026 | 10.20 | 10.31 | 9.78 | 9.84 | 9.84 | -4.74% | 20,305,600 |
| Jul 16, 2026 | 10.19 | 10.53 | 10.16 | 10.33 | 10.33 | 0.39% | 22,144,999 |
| Jul 15, 2026 | 9.76 | 10.37 | 9.61 | 10.29 | 10.29 | 6.08% | 27,334,900 |
| Jul 14, 2026 | 9.45 | 9.77 | 9.33 | 9.70 | 9.70 | 2.21% | 17,920,600 |
| Jul 13, 2026 | 9.96 | 10.12 | 9.46 | 9.49 | 9.49 | -5.67% | 16,918,500 |
| Jul 10, 2026 | 9.97 | 10.25 | 9.60 | 10.06 | 10.06 | 1.31% | 22,374,200 |
| Jul 9, 2026 | 10.00 | 10.12 | 9.80 | 9.93 | 9.93 | -1.78% | 17,309,600 |
| Jul 8, 2026 | 10.40 | 10.70 | 10.09 | 10.11 | 10.11 | -3.07% | 20,968,700 |
| Jul 7, 2026 | 10.49 | 10.58 | 10.29 | 10.43 | 10.43 | -1.70% | 22,596,800 |
| Jul 6, 2026 | 10.40 | 10.82 | 10.32 | 10.61 | 10.61 | 0.86% | 32,788,600 |
| Jul 3, 2026 | 9.91 | 10.65 | 9.85 | 10.52 | 10.52 | 5.73% | 49,902,181 |
| Jul 2, 2026 | 9.40 | 10.08 | 9.35 | 9.95 | 9.95 | 5.96% | 34,751,000 |
| Jul 1, 2026 | 9.23 | 9.49 | 8.98 | 9.39 | 9.39 | 2.40% | 25,709,799 |
| Jun 30, 2026 | 9.15 | 9.24 | 9.00 | 9.17 | 9.17 | -1.08% | 15,077,200 |
| Jun 29, 2026 | 8.63 | 9.35 | 8.54 | 9.27 | 9.27 | 6.43% | 22,515,100 |
| Jun 26, 2026 | 9.09 | 9.10 | 8.68 | 8.71 | 8.71 | -4.81% | 16,917,500 |
| Jun 25, 2026 | 8.91 | 9.33 | 8.74 | 9.15 | 9.15 | 1.89% | 19,840,300 |
| Jun 24, 2026 | 9.13 | 9.28 | 8.94 | 8.98 | 8.98 | -2.18% | 15,959,500 |
| Jun 23, 2026 | 9.67 | 9.71 | 9.15 | 9.18 | 9.18 | -5.94% | 20,474,600 |
| Jun 22, 2026 | 9.58 | 9.80 | 9.51 | 9.76 | 9.76 | 1.35% | 23,364,729 |
| Jun 18, 2026 | 9.78 | 9.80 | 9.55 | 9.63 | 9.63 | -2.03% | 15,021,394 |
| Jun 17, 2026 | 10.17 | 10.19 | 9.75 | 9.83 | 9.83 | -3.82% | 22,878,214 |
| Jun 16, 2026 | 9.91 | 10.27 | 9.84 | 10.22 | 10.22 | 2.30% | 40,713,802 |
| Jun 15, 2026 | 9.77 | 10.17 | 9.68 | 9.99 | 9.99 | 2.36% | 49,513,720 |
| Jun 12, 2026 | 8.87 | 9.76 | 8.82 | 9.76 | 9.76 | 10.03% | 33,896,590 |
| Jun 11, 2026 | 8.55 | 9.00 | 8.37 | 8.87 | 8.87 | 2.54% | 23,080,090 |
| Jun 10, 2026 | 8.60 | 8.73 | 8.57 | 8.65 | 8.65 | -0.69% | 9,174,590 |
| Jun 9, 2026 | 8.56 | 8.81 | 8.51 | 8.71 | 8.71 | 1.75% | 15,579,282 |
| Jun 8, 2026 | 9.20 | 9.20 | 8.44 | 8.56 | 8.56 | -4.46% | 19,184,800 |
| Jun 5, 2026 | 9.07 | 9.20 | 8.94 | 8.96 | 8.96 | -0.99% | 10,772,200 |
| Jun 4, 2026 | 9.11 | 9.23 | 9.01 | 9.05 | 9.05 | -1.63% | 11,212,270 |
| Jun 3, 2026 | 9.18 | 9.25 | 8.96 | 9.20 | 9.20 | 0.22% | 13,617,100 |
| Jun 2, 2026 | 9.39 | 9.48 | 9.15 | 9.18 | 9.18 | -2.86% | 16,113,830 |
| Jun 1, 2026 | 9.13 | 9.49 | 9.04 | 9.45 | 9.45 | 2.61% | 22,003,190 |
| May 29, 2026 | 8.97 | 9.28 | 8.95 | 9.21 | 9.21 | 3.14% | 18,496,490 |
| May 28, 2026 | 8.92 | 9.00 | 8.79 | 8.93 | 8.93 | -0.78% | 10,935,600 |
| May 27, 2026 | 9.24 | 9.27 | 8.91 | 9.00 | 9.00 | -3.64% | 17,257,970 |
| May 26, 2026 | 9.21 | 9.35 | 9.15 | 9.34 | 9.34 | 1.52% | 13,070,800 |
| May 25, 2026 | 9.24 | 9.38 | 9.13 | 9.20 | 9.20 | -0.33% | 10,577,000 |
| May 22, 2026 | 9.25 | 9.32 | 9.20 | 9.23 | 9.23 | 0.22% | 10,811,570 |