Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 4.660
-0.060 (-1.27%)
Nov 13, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | -1.27% | 5,091,800 |
| Nov 12, 2026 | 4.72 | 4.74 | 4.69 | 4.72 | 4.72 | -0.42% | 5,849,400 |
| Nov 11, 2026 | 4.76 | 4.78 | 4.70 | 4.74 | 4.74 | -0.42% | 8,820,840 |
| Nov 10, 2026 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | - | 6,011,900 |
| Nov 9, 2026 | 4.79 | 4.84 | 4.76 | 4.76 | 4.76 | -0.63% | 5,093,300 |
| Nov 6, 2026 | 4.72 | 4.82 | 4.65 | 4.79 | 4.79 | - | 8,814,000 |
| Nov 5, 2026 | 4.80 | 4.81 | 4.76 | 4.79 | 4.79 | -0.21% | 7,929,941 |
| Nov 4, 2026 | 4.81 | 4.84 | 4.72 | 4.80 | 4.80 | -0.21% | 8,008,200 |
| Nov 3, 2026 | 4.82 | 4.86 | 4.77 | 4.81 | 4.81 | -0.41% | 7,661,492 |
| Nov 2, 2026 | 4.69 | 4.86 | 4.69 | 4.83 | 4.83 | 3.43% | 15,503,884 |
| Oct 30, 2026 | 4.68 | 4.79 | 4.64 | 4.67 | 4.67 | -1.06% | 10,252,184 |
| Oct 29, 2026 | 4.84 | 4.87 | 4.71 | 4.72 | 4.72 | -2.48% | 11,624,373 |
| Oct 28, 2026 | 4.60 | 4.88 | 4.58 | 4.84 | 4.84 | 6.84% | 23,157,473 |
| Oct 27, 2026 | 4.62 | 4.67 | 4.53 | 4.53 | 4.53 | -2.37% | 6,029,200 |
| Oct 26, 2026 | 4.61 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 5,621,900 |
| Oct 23, 2026 | 4.56 | 4.62 | 4.44 | 4.62 | 4.62 | 0.43% | 7,817,200 |
| Oct 22, 2026 | 4.67 | 4.70 | 4.59 | 4.60 | 4.60 | -1.71% | 5,234,200 |
| Oct 21, 2026 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | 0.21% | 6,191,673 |
| Oct 20, 2026 | 4.74 | 4.77 | 4.66 | 4.67 | 4.67 | -1.68% | 7,324,217 |
| Oct 19, 2026 | 4.74 | 4.78 | 4.72 | 4.75 | 4.75 | -0.42% | 4,879,800 |
| Oct 16, 2026 | 4.78 | 4.84 | 4.74 | 4.77 | 4.77 | 0.42% | 5,422,523 |
| Oct 15, 2026 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -3.26% | 8,960,441 |
| Oct 14, 2026 | 4.92 | 4.96 | 4.88 | 4.91 | 4.91 | - | 5,877,190 |
| Oct 13, 2026 | 4.87 | 4.93 | 4.80 | 4.91 | 4.91 | 0.41% | 5,471,568 |
| Oct 12, 2026 | 4.94 | 4.97 | 4.87 | 4.89 | 4.89 | -1.01% | 6,296,613 |
| Oct 9, 2026 | 4.89 | 4.96 | 4.83 | 4.94 | 4.94 | 0.20% | 7,979,400 |
| Oct 8, 2026 | 4.84 | 4.94 | 4.82 | 4.93 | 4.93 | 1.86% | 10,012,190 |
| Sep 30, 2026 | 4.85 | 4.86 | 4.78 | 4.84 | 4.84 | 0.83% | 4,481,573 |
| Sep 29, 2026 | 4.76 | 4.87 | 4.75 | 4.80 | 4.80 | 0.63% | 4,914,194 |
| Sep 28, 2026 | 4.81 | 4.82 | 4.74 | 4.77 | 4.77 | -0.83% | 5,326,268 |
| Sep 24, 2026 | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | 0.42% | 3,026,851 |
| Sep 23, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | -1.84% | 5,625,400 |
| Sep 22, 2026 | 4.90 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 6,656,500 |
| Sep 21, 2026 | 4.87 | 4.90 | 4.83 | 4.90 | 4.90 | 0.82% | 5,916,099 |
| Sep 18, 2026 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | 0.83% | 7,084,200 |
| Sep 17, 2026 | 4.84 | 4.86 | 4.72 | 4.82 | 4.82 | -0.82% | 9,320,600 |
| Sep 16, 2026 | 4.79 | 4.88 | 4.78 | 4.86 | 4.86 | 1.25% | 8,908,800 |
| Sep 15, 2026 | 4.88 | 4.92 | 4.79 | 4.80 | 4.80 | -2.04% | 10,165,300 |
| Sep 14, 2026 | 4.89 | 4.97 | 4.84 | 4.90 | 4.90 | -0.20% | 8,972,400 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.88 | 4.91 | 4.91 | -1.80% | 14,524,090 |
| Sep 10, 2026 | 4.96 | 5.04 | 4.95 | 5.00 | 5.00 | 0.20% | 11,949,369 |
| Sep 9, 2026 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 0.40% | 8,042,186 |
| Sep 8, 2026 | 4.89 | 4.98 | 4.88 | 4.97 | 4.97 | 1.84% | 11,162,771 |
| Sep 7, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | 0.21% | 5,767,600 |
| Sep 4, 2026 | 4.90 | 4.93 | 4.84 | 4.87 | 4.87 | -0.20% | 11,071,000 |
| Sep 3, 2026 | 4.97 | 5.01 | 4.87 | 4.88 | 4.88 | -1.81% | 6,878,737 |
| Sep 2, 2026 | 4.95 | 4.99 | 4.87 | 4.97 | 4.97 | 0.20% | 9,528,837 |
| Sep 1, 2026 | 4.85 | 4.97 | 4.85 | 4.96 | 4.96 | 1.85% | 9,556,752 |
| Aug 31, 2026 | 4.90 | 4.95 | 4.86 | 4.87 | 4.87 | -1.42% | 12,889,352 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.87 | 4.94 | 4.94 | 0.61% | 8,650,652 |