Guangdong Chj Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.97	9.48	8.97	9.18	-	-2.86%	13,159,700
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
Apr 8, 2026	10.79	10.96	10.72	10.78	10.40	1.60%	21,886,360
Apr 7, 2026	10.48	10.74	10.35	10.61	10.23	2.02%	16,926,400
Apr 3, 2026	10.58	10.61	10.31	10.40	10.03	-1.42%	10,088,300
Apr 2, 2026	10.66	10.66	10.44	10.55	10.17	-1.59%	15,382,500
Apr 1, 2026	10.46	10.76	10.42	10.72	10.34	4.08%	24,915,900
Mar 31, 2026	10.38	10.45	10.26	10.30	9.93	-	17,412,470
Mar 30, 2026	10.54	10.54	10.02	10.30	9.93	-1.44%	27,733,000
Mar 27, 2026	10.15	10.52	10.12	10.45	10.08	1.85%	12,704,990
Mar 26, 2026	10.35	10.49	10.20	10.26	9.89	-1.06%	12,877,630
Mar 25, 2026	10.29	10.54	10.20	10.37	10.00	0.78%	19,697,160
Mar 24, 2026	9.67	10.34	9.61	10.29	9.92	8.66%	33,574,470
Mar 23, 2026	9.94	9.94	9.40	9.47	9.13	-5.96%	23,907,010
Mar 20, 2026	10.25	10.35	10.07	10.07	9.71	-1.47%	13,767,600
Mar 19, 2026	10.40	10.50	10.12	10.22	9.86	-2.67%	22,380,750