Guangdong Chj Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.18	10.27	9.93	9.97	9.97	-1.97%	27,041,840
Aug 20, 2026	10.14	10.48	9.98	10.17	10.17	6.38%	41,468,898
Aug 19, 2026	10.10	10.10	9.53	9.56	9.56	-6.73%	28,881,300
Aug 18, 2026	10.28	10.37	10.11	10.25	10.25	-0.49%	17,876,280
Aug 17, 2026	10.31	10.44	10.12	10.30	10.30	0.49%	19,502,544
Aug 14, 2026	10.56	10.61	10.17	10.25	10.25	-3.57%	25,704,300
Aug 13, 2026	11.15	11.63	10.59	10.63	10.63	-4.66%	32,760,600
Aug 12, 2026	10.93	11.34	10.77	11.15	11.15	1.27%	35,496,900
Aug 11, 2026	11.54	11.95	10.95	11.01	11.01	-5.49%	65,404,471
Aug 10, 2026	10.80	11.65	10.66	11.65	11.65	10.01%	34,697,487
Aug 7, 2026	10.69	10.77	10.36	10.59	10.59	-0.94%	20,570,121
Aug 6, 2026	11.03	11.20	10.63	10.69	10.69	0.38%	34,493,895
Aug 5, 2026	10.07	10.77	10.03	10.65	10.65	5.76%	36,436,763
Aug 4, 2026	10.22	10.37	10.03	10.07	10.07	-1.47%	22,964,621
Aug 3, 2026	10.84	10.90	10.12	10.22	10.22	-6.15%	32,830,700
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