Guangdong Chj Industry Co.,Ltd. (SHE:002345)
China · Delayed Price · Currency is CNY 8.30
+0.19 (2.34%)
Sep 30, 2026, 3:04 PM CST
Guangdong Chj Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.12 | 8.33 | 8.11 | 8.30 | 8.30 | 2.34% | 9,844,164 |
| Sep 29, 2026 | 8.23 | 8.33 | 8.06 | 8.11 | 8.11 | -2.29% | 15,578,382 |
| Sep 28, 2026 | 8.48 | 8.49 | 8.26 | 8.30 | 8.30 | -2.01% | 8,158,101 |
| Sep 24, 2026 | 8.60 | 8.65 | 8.44 | 8.47 | 8.47 | -1.63% | 8,540,076 |
| Sep 23, 2026 | 8.78 | 8.78 | 8.60 | 8.61 | 8.61 | -1.03% | 9,904,916 |
| Sep 22, 2026 | 8.99 | 9.02 | 8.88 | 8.90 | 8.70 | -0.89% | 11,491,030 |
| Sep 21, 2026 | 9.03 | 9.04 | 8.87 | 8.98 | 8.78 | 0.45% | 10,472,874 |
| Sep 18, 2026 | 8.90 | 8.97 | 8.89 | 8.94 | 8.74 | 1.13% | 7,333,118 |
| Sep 17, 2026 | 8.87 | 8.90 | 8.75 | 8.84 | 8.64 | -0.45% | 7,774,479 |
| Sep 16, 2026 | 8.88 | 8.92 | 8.72 | 8.88 | 8.68 | -0.11% | 8,463,602 |
| Sep 15, 2026 | 9.09 | 9.09 | 8.80 | 8.89 | 8.69 | -2.63% | 13,705,202 |
| Sep 14, 2026 | 9.08 | 9.18 | 9.00 | 9.13 | 8.92 | 0.44% | 7,377,682 |
| Sep 11, 2026 | 9.25 | 9.25 | 8.94 | 9.09 | 8.89 | -2.88% | 15,565,998 |
| Sep 10, 2026 | 9.40 | 9.44 | 9.26 | 9.36 | 9.15 | -1.16% | 11,478,000 |
| Sep 9, 2026 | 9.50 | 9.55 | 9.34 | 9.47 | 9.26 | -1.15% | 13,866,211 |
| Sep 8, 2026 | 9.35 | 9.71 | 9.35 | 9.58 | 9.36 | 2.35% | 24,712,680 |
| Sep 7, 2026 | 9.53 | 9.65 | 9.33 | 9.36 | 9.15 | -3.21% | 27,018,200 |
| Sep 4, 2026 | 9.60 | 9.86 | 9.50 | 9.67 | 9.45 | 2.22% | 20,721,744 |
| Sep 3, 2026 | 9.45 | 9.64 | 9.45 | 9.46 | 9.25 | 0.64% | 16,408,483 |
| Sep 2, 2026 | 9.73 | 9.81 | 9.27 | 9.40 | 9.19 | -5.05% | 28,766,663 |
| Sep 1, 2026 | 9.70 | 10.08 | 9.66 | 9.90 | 9.68 | 1.75% | 21,377,600 |
| Aug 31, 2026 | 10.10 | 10.16 | 9.43 | 9.73 | 9.51 | -6.44% | 34,555,999 |
| Aug 28, 2026 | 9.95 | 10.42 | 9.83 | 10.40 | 10.17 | 4.52% | 31,145,000 |
| Aug 27, 2026 | 9.56 | 10.35 | 9.49 | 9.95 | 9.73 | 3.54% | 33,744,648 |
| Aug 26, 2026 | 9.41 | 9.75 | 9.35 | 9.61 | 9.39 | 0.63% | 19,770,199 |
| Aug 25, 2026 | 9.65 | 9.86 | 9.53 | 9.55 | 9.34 | -0.83% | 19,389,800 |
| Aug 24, 2026 | 10.11 | 10.17 | 9.54 | 9.63 | 9.41 | -3.41% | 24,956,100 |
| Aug 21, 2026 | 10.18 | 10.27 | 9.93 | 9.97 | 9.75 | -1.97% | 27,041,845 |
| Aug 20, 2026 | 10.14 | 10.48 | 9.98 | 10.17 | 9.94 | 6.38% | 41,463,298 |
| Aug 19, 2026 | 10.10 | 10.10 | 9.53 | 9.56 | 9.35 | -6.73% | 28,881,300 |
| Aug 18, 2026 | 10.28 | 10.37 | 10.11 | 10.25 | 10.02 | -0.49% | 17,876,282 |
| Aug 17, 2026 | 10.31 | 10.44 | 10.12 | 10.30 | 10.07 | 0.49% | 19,502,544 |
| Aug 14, 2026 | 10.56 | 10.61 | 10.17 | 10.25 | 10.02 | -3.57% | 25,702,800 |
| Aug 13, 2026 | 11.15 | 11.63 | 10.59 | 10.63 | 10.39 | -4.66% | 32,760,600 |
| Aug 12, 2026 | 10.93 | 11.34 | 10.77 | 11.15 | 10.90 | 1.27% | 35,493,900 |
| Aug 11, 2026 | 11.54 | 11.95 | 10.95 | 11.01 | 10.76 | -5.49% | 65,371,771 |
| Aug 10, 2026 | 10.80 | 11.65 | 10.66 | 11.65 | 11.39 | 10.01% | 34,694,387 |
| Aug 7, 2026 | 10.69 | 10.77 | 10.36 | 10.59 | 10.35 | -0.94% | 20,568,421 |
| Aug 6, 2026 | 11.03 | 11.20 | 10.63 | 10.69 | 10.45 | 0.38% | 34,491,095 |
| Aug 5, 2026 | 10.07 | 10.77 | 10.03 | 10.65 | 10.41 | 5.76% | 36,436,763 |
| Aug 4, 2026 | 10.22 | 10.37 | 10.03 | 10.07 | 9.84 | -1.47% | 22,963,121 |
| Aug 3, 2026 | 10.84 | 10.90 | 10.12 | 10.22 | 9.99 | -6.15% | 32,830,700 |
| Jul 31, 2026 | 10.49 | 10.95 | 10.49 | 10.89 | 10.65 | 1.78% | 25,166,579 |
| Jul 30, 2026 | 10.67 | 11.08 | 10.53 | 10.70 | 10.46 | 0.38% | 30,215,200 |
| Jul 29, 2026 | 10.34 | 10.79 | 10.33 | 10.66 | 10.42 | 2.40% | 27,279,414 |
| Jul 28, 2026 | 10.30 | 10.52 | 9.99 | 10.41 | 10.18 | 0.19% | 27,198,306 |
| Jul 27, 2026 | 9.92 | 10.59 | 9.90 | 10.39 | 10.16 | 5.16% | 28,499,181 |
| Jul 24, 2026 | 10.14 | 10.16 | 9.78 | 9.88 | 9.66 | -4.08% | 16,586,200 |
| Jul 23, 2026 | 10.25 | 10.44 | 9.95 | 10.30 | 10.07 | -0.77% | 23,877,910 |
| Jul 22, 2026 | 9.83 | 10.40 | 9.71 | 10.38 | 10.15 | 4.74% | 36,506,226 |