Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 5.77
+0.05 (0.87%)
Jan 22, 2026, 1:25 PM CST
Guangdong Chant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.51 | 5.71 | 5.51 | 5.70 | - | 0.18% | 9,970,869 |
| Jan 20, 2026 | 5.66 | 5.72 | 5.61 | 5.69 | 5.69 | 0.89% | 17,758,150 |
| Jan 19, 2026 | 5.49 | 5.64 | 5.45 | 5.64 | 5.64 | 2.73% | 21,229,520 |
| Jan 16, 2026 | 5.51 | 5.60 | 5.48 | 5.49 | 5.49 | - | 21,785,524 |
| Jan 15, 2026 | 5.48 | 5.52 | 5.47 | 5.49 | 5.49 | -0.36% | 9,034,847 |
| Jan 14, 2026 | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | - | 17,455,930 |
| Jan 13, 2026 | 5.68 | 5.71 | 5.49 | 5.51 | 5.51 | -2.65% | 26,644,070 |
| Jan 12, 2026 | 5.62 | 5.70 | 5.62 | 5.66 | 5.66 | 0.35% | 12,707,860 |
| Jan 9, 2026 | 5.65 | 5.70 | 5.58 | 5.64 | 5.64 | - | 11,160,680 |
| Jan 8, 2026 | 5.62 | 5.65 | 5.59 | 5.64 | 5.64 | 0.53% | 7,804,703 |
| Jan 7, 2026 | 5.60 | 5.68 | 5.59 | 5.61 | 5.61 | 0.18% | 11,871,250 |
| Jan 6, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.45% | 10,873,150 |
| Jan 5, 2026 | 5.51 | 5.56 | 5.48 | 5.52 | 5.52 | 1.10% | 11,301,300 |
| Dec 31, 2025 | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | -0.36% | 8,266,016 |
| Dec 30, 2025 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | 0.37% | 7,865,592 |
| Dec 29, 2025 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | -1.27% | 8,551,335 |
| Dec 26, 2025 | 5.52 | 5.58 | 5.49 | 5.53 | 5.53 | 0.18% | 8,939,933 |
| Dec 25, 2025 | 5.51 | 5.54 | 5.44 | 5.52 | 5.52 | - | 8,344,344 |
| Dec 24, 2025 | 5.45 | 5.52 | 5.42 | 5.52 | 5.52 | 1.28% | 5,835,361 |
| Dec 23, 2025 | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | -1.09% | 9,911,101 |
| Dec 22, 2025 | 5.56 | 5.61 | 5.50 | 5.51 | 5.51 | -0.90% | 9,575,899 |
| Dec 19, 2025 | 5.47 | 5.59 | 5.45 | 5.56 | 5.56 | 1.83% | 8,609,263 |
| Dec 18, 2025 | 5.43 | 5.52 | 5.40 | 5.46 | 5.46 | 0.18% | 9,070,120 |
| Dec 17, 2025 | 5.48 | 5.50 | 5.32 | 5.45 | 5.45 | -0.55% | 12,783,425 |
| Dec 16, 2025 | 5.57 | 5.57 | 5.43 | 5.48 | 5.48 | -1.62% | 13,116,898 |
| Dec 15, 2025 | 5.52 | 5.64 | 5.51 | 5.57 | 5.57 | 0.36% | 10,433,190 |
| Dec 12, 2025 | 5.60 | 5.64 | 5.54 | 5.55 | 5.55 | -0.36% | 7,714,204 |
| Dec 11, 2025 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -1.59% | 6,778,404 |
| Dec 10, 2025 | 5.73 | 5.75 | 5.58 | 5.66 | 5.66 | -1.22% | 11,842,860 |
| Dec 9, 2025 | 5.80 | 5.84 | 5.73 | 5.73 | 5.73 | -1.38% | 7,061,409 |
| Dec 8, 2025 | 5.79 | 5.86 | 5.74 | 5.81 | 5.81 | 0.35% | 9,091,256 |
| Dec 5, 2025 | 5.78 | 5.81 | 5.68 | 5.79 | 5.79 | -0.34% | 9,523,518 |
| Dec 4, 2025 | 5.96 | 5.97 | 5.79 | 5.81 | 5.81 | -2.68% | 12,919,260 |
| Dec 3, 2025 | 5.97 | 6.01 | 5.94 | 5.97 | 5.97 | 0.34% | 9,032,712 |
| Dec 2, 2025 | 5.99 | 6.01 | 5.92 | 5.95 | 5.95 | -0.83% | 8,792,961 |
| Dec 1, 2025 | 6.06 | 6.09 | 5.93 | 6.00 | 6.00 | 0.17% | 15,261,870 |
| Nov 28, 2025 | 5.94 | 6.16 | 5.91 | 5.99 | 5.99 | 1.01% | 18,205,650 |
| Nov 27, 2025 | 5.96 | 6.03 | 5.92 | 5.93 | 5.93 | -0.67% | 11,856,880 |
| Nov 26, 2025 | 5.99 | 6.06 | 5.93 | 5.97 | 5.97 | -0.33% | 8,732,235 |
| Nov 25, 2025 | 6.03 | 6.10 | 5.96 | 5.99 | 5.99 | 0.17% | 9,993,280 |
| Nov 24, 2025 | 6.02 | 6.05 | 5.91 | 5.98 | 5.98 | 0.17% | 11,331,390 |
| Nov 21, 2025 | 6.15 | 6.24 | 5.97 | 5.97 | 5.97 | -3.55% | 14,531,000 |
| Nov 20, 2025 | 6.28 | 6.31 | 6.17 | 6.19 | 6.19 | -1.12% | 10,346,500 |
| Nov 19, 2025 | 6.25 | 6.37 | 6.21 | 6.26 | 6.26 | -0.48% | 11,584,210 |
| Nov 18, 2025 | 6.32 | 6.38 | 6.19 | 6.29 | 6.29 | -1.10% | 12,108,640 |
| Nov 17, 2025 | 6.29 | 6.38 | 6.19 | 6.36 | 6.36 | 0.63% | 12,555,820 |
| Nov 14, 2025 | 6.38 | 6.42 | 6.32 | 6.32 | 6.32 | -1.10% | 9,452,482 |
| Nov 13, 2025 | 6.38 | 6.41 | 6.33 | 6.39 | 6.39 | 0.16% | 10,376,190 |
| Nov 12, 2025 | 6.43 | 6.45 | 6.31 | 6.38 | 6.38 | -0.62% | 11,565,570 |
| Nov 11, 2025 | 6.50 | 6.52 | 6.40 | 6.42 | 6.42 | -0.77% | 13,579,150 |