Guangdong Chj Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.61	10.61	9.97	10.07	-	-1.27%	14,454,800
May 11, 2026	10.48	10.49	10.10	10.20	10.20	-2.76%	23,959,830
May 8, 2026	10.61	10.75	10.42	10.49	10.49	-0.66%	21,753,500
May 7, 2026	10.64	10.85	10.47	10.56	10.56	0.96%	24,168,500
May 6, 2026	10.64	10.69	10.38	10.46	10.46	-1.04%	28,077,120
Apr 30, 2026	11.25	11.66	10.56	10.57	10.57	-6.04%	43,429,300
Apr 29, 2026	10.70	11.36	10.66	11.25	11.25	4.85%	25,296,100
Apr 28, 2026	10.70	10.88	10.68	10.73	10.73	0.09%	8,334,200
Apr 27, 2026	10.86	10.89	10.62	10.72	10.72	-1.29%	10,513,970
Apr 24, 2026	10.78	10.94	10.67	10.86	10.86	-	10,327,090
Apr 23, 2026	10.95	11.07	10.82	10.86	10.86	-1.45%	11,417,000
Apr 22, 2026	11.27	11.27	10.90	11.02	11.02	-1.96%	19,766,580
Apr 21, 2026	11.10	11.30	10.94	11.24	11.24	2.00%	20,374,730
Apr 20, 2026	10.82	11.08	10.76	11.02	11.02	2.13%	15,988,530
Apr 17, 2026	10.77	10.84	10.63	10.79	10.79	-0.28%	14,110,130
Apr 16, 2026	10.65	10.90	10.61	10.82	10.82	1.60%	16,417,860
Apr 15, 2026	10.60	10.74	10.56	10.65	10.65	0.85%	13,256,430
Apr 14, 2026	10.58	10.60	10.36	10.56	10.56	0.48%	13,914,290
Apr 13, 2026	10.64	10.70	10.50	10.51	10.51	-1.96%	12,957,200
Apr 10, 2026	10.75	10.85	10.64	10.72	10.72	0.75%	15,673,660
Apr 9, 2026	10.56	10.69	10.54	10.64	10.64	-1.30%	12,943,390
Apr 8, 2026	10.79	10.96	10.72	10.78	10.78	1.60%	21,886,360
Apr 7, 2026	10.48	10.74	10.35	10.61	10.61	2.02%	16,926,400
Apr 3, 2026	10.58	10.61	10.31	10.40	10.40	-1.42%	10,088,300
Apr 2, 2026	10.66	10.66	10.44	10.55	10.55	-1.59%	15,382,500
Apr 1, 2026	10.46	10.76	10.42	10.72	10.72	4.08%	24,915,900
Mar 31, 2026	10.38	10.45	10.26	10.30	10.30	-	17,412,473
Mar 30, 2026	10.54	10.54	10.02	10.30	10.30	-1.44%	27,733,000
Mar 27, 2026	10.15	10.52	10.12	10.45	10.45	1.85%	12,704,999
Mar 26, 2026	10.35	10.49	10.20	10.26	10.26	-1.06%	12,877,630
Mar 25, 2026	10.29	10.54	10.20	10.37	10.37	0.78%	19,697,160
Mar 24, 2026	9.67	10.34	9.61	10.29	10.29	8.66%	33,574,470
Mar 23, 2026	9.94	9.94	9.40	9.47	9.47	-5.96%	23,907,010
Mar 20, 2026	10.25	10.35	10.07	10.07	10.07	-1.47%	13,767,600
Mar 19, 2026	10.40	10.50	10.12	10.22	10.22	-2.67%	22,380,750
Mar 18, 2026	10.23	10.60	10.22	10.50	10.50	2.64%	24,171,090
Mar 17, 2026	10.37	10.40	10.21	10.23	10.23	-1.35%	12,304,290
Mar 16, 2026	10.24	10.40	10.18	10.37	10.37	0.68%	15,162,600
Mar 13, 2026	10.45	10.52	10.25	10.30	10.30	-1.81%	14,738,100
Mar 12, 2026	10.51	10.61	10.44	10.49	10.49	-0.38%	10,237,900
Mar 11, 2026	10.81	10.83	10.52	10.53	10.53	-2.41%	16,400,000
Mar 10, 2026	10.62	10.80	10.61	10.79	10.79	1.98%	13,065,350
Mar 9, 2026	10.78	10.78	10.38	10.58	10.58	-2.76%	21,391,190
Mar 6, 2026	10.68	10.92	10.60	10.88	10.88	1.21%	14,267,250
Mar 5, 2026	10.93	10.96	10.68	10.75	10.75	-0.09%	15,603,190
Mar 4, 2026	10.77	11.02	10.68	10.76	10.76	-2.54%	19,176,140
Mar 3, 2026	11.32	11.45	11.03	11.04	11.04	-3.24%	24,345,420
Mar 2, 2026	11.93	11.98	11.22	11.41	11.41	-3.14%	45,785,200
Feb 27, 2026	11.75	11.81	11.54	11.78	11.78	0.17%	27,427,874
Feb 26, 2026	12.45	12.49	11.62	11.76	11.76	-5.24%	50,271,860