Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 4.620
+0.020 (0.43%)
Oct 23, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.78 | 4.78 | 4.44 | 4.62 | 4.62 | 0.43% | 7,836,300 |
| 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% | 4,882,900 |
| 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 |
| Aug 27, 2026 | 4.90 | 4.95 | 4.87 | 4.91 | 4.91 | 1.03% | 12,049,284 |
| Aug 26, 2026 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | 0.83% | 9,016,153 |
| Aug 25, 2026 | 4.70 | 4.83 | 4.70 | 4.82 | 4.82 | 1.69% | 7,876,926 |
| Aug 24, 2026 | 4.74 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 6,108,870 |
| Aug 21, 2026 | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | -1.25% | 6,127,744 |
| Aug 20, 2026 | 4.75 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 6,549,240 |
| Aug 19, 2026 | 4.81 | 4.85 | 4.71 | 4.74 | 4.74 | -2.27% | 9,931,400 |
| Aug 18, 2026 | 4.80 | 4.89 | 4.78 | 4.85 | 4.85 | 1.25% | 10,699,056 |
| Aug 17, 2026 | 4.74 | 4.81 | 4.71 | 4.79 | 4.79 | 0.84% | 9,234,256 |
| Aug 14, 2026 | 4.81 | 4.81 | 4.68 | 4.75 | 4.75 | -1.04% | 11,374,700 |
| Aug 13, 2026 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | -0.83% | 8,464,219 |
| Aug 12, 2026 | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | 0.21% | 8,710,455 |
| Aug 11, 2026 | 4.80 | 4.87 | 4.76 | 4.83 | 4.83 | -0.21% | 9,791,543 |
| Aug 10, 2026 | 4.70 | 4.84 | 4.69 | 4.84 | 4.84 | 3.20% | 17,189,785 |
| Aug 7, 2026 | 4.73 | 4.74 | 4.64 | 4.69 | 4.69 | -1.05% | 9,740,900 |