Guangdong Chj Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	9.56	9.60	9.21	9.21	9.21	-2.64%	14,648,060
May 20, 2026	9.90	9.91	9.70	9.81	9.46	-0.81%	12,550,400
May 19, 2026	9.58	9.90	9.55	9.89	9.54	3.78%	16,553,900
May 18, 2026	9.65	9.70	9.44	9.53	9.19	-1.95%	15,832,900
May 15, 2026	9.89	9.97	9.60	9.72	9.37	-2.11%	15,829,000
May 14, 2026	10.10	10.14	9.92	9.93	9.58	-1.97%	13,586,640
May 13, 2026	10.05	10.27	9.99	10.13	9.77	0.80%	13,441,420
May 12, 2026	10.20	10.34	9.97	10.05	9.69	-1.47%	16,693,900
May 11, 2026	10.48	10.49	10.10	10.20	9.84	-2.76%	23,959,830
May 8, 2026	10.61	10.75	10.42	10.49	10.12	-0.66%	21,753,500
May 7, 2026	10.64	10.85	10.47	10.56	10.18	0.96%	24,168,500
May 6, 2026	10.64	10.69	10.38	10.46	10.09	-1.04%	28,077,120
Apr 30, 2026	11.25	11.66	10.56	10.57	10.19	-6.04%	43,429,300
Apr 29, 2026	10.70	11.36	10.66	11.25	10.85	4.85%	25,296,100
Apr 28, 2026	10.70	10.88	10.68	10.73	10.35	0.09%	8,334,200
Apr 27, 2026	10.86	10.89	10.62	10.72	10.34	-1.29%	10,513,970
Apr 24, 2026	10.78	10.94	10.67	10.86	10.47	-	10,327,090
Apr 23, 2026	10.95	11.07	10.82	10.86	10.47	-1.45%	11,417,000
Apr 22, 2026	11.27	11.27	10.90	11.02	10.63	-1.96%	19,766,580
Apr 21, 2026	11.10	11.30	10.94	11.24	10.84	2.00%	20,374,730
Apr 20, 2026	10.82	11.08	10.76	11.02	10.63	2.13%	15,988,530
Apr 17, 2026	10.77	10.84	10.63	10.79	10.41	-0.28%	14,110,130
Apr 16, 2026	10.65	10.90	10.61	10.82	10.43	1.60%	16,417,860
Apr 15, 2026	10.60	10.74	10.56	10.65	10.27	0.85%	13,256,430
Apr 14, 2026	10.58	10.60	10.36	10.56	10.18	0.48%	13,914,290
Apr 13, 2026	10.64	10.70	10.50	10.51	10.14	-1.96%	12,957,200
Apr 10, 2026	10.75	10.85	10.64	10.72	10.34	0.75%	15,673,660
Apr 9, 2026	10.56	10.69	10.54	10.64	10.26	-1.30%	12,943,390