Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 4.720
+0.050 (1.07%)
Jul 31, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | 1.07% | 6,571,200 |
| Jul 30, 2026 | 4.69 | 4.76 | 4.63 | 4.67 | 4.67 | -1.06% | 8,264,200 |
| Jul 29, 2026 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | 1.94% | 9,219,408 |
| Jul 28, 2026 | 4.63 | 4.68 | 4.61 | 4.63 | 4.63 | -0.43% | 5,710,410 |
| Jul 27, 2026 | 4.56 | 4.67 | 4.53 | 4.65 | 4.65 | 1.53% | 9,098,451 |
| Jul 24, 2026 | 4.76 | 4.80 | 4.58 | 4.58 | 4.58 | -4.58% | 14,286,200 |
| Jul 23, 2026 | 4.67 | 4.83 | 4.64 | 4.80 | 4.80 | 1.91% | 11,798,136 |
| Jul 22, 2026 | 4.69 | 4.72 | 4.63 | 4.71 | 4.71 | 1.07% | 9,640,121 |
| Jul 21, 2026 | 4.73 | 4.75 | 4.62 | 4.66 | 4.66 | -1.69% | 14,361,914 |
| Jul 20, 2026 | 4.69 | 4.84 | 4.66 | 4.74 | 4.74 | 0.85% | 17,068,730 |
| Jul 17, 2026 | 4.72 | 4.82 | 4.66 | 4.70 | 4.70 | -0.84% | 14,622,370 |
| Jul 16, 2026 | 4.75 | 4.79 | 4.69 | 4.74 | 4.74 | -1.04% | 6,707,582 |
| Jul 15, 2026 | 4.72 | 4.79 | 4.69 | 4.79 | 4.79 | 1.27% | 8,961,800 |
| Jul 14, 2026 | 4.54 | 4.73 | 4.53 | 4.73 | 4.73 | 3.28% | 10,942,290 |
| Jul 13, 2026 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | -1.29% | 7,213,618 |
| Jul 10, 2026 | 4.67 | 4.72 | 4.53 | 4.64 | 4.64 | -0.64% | 11,239,888 |
| Jul 9, 2026 | 4.61 | 4.67 | 4.55 | 4.67 | 4.67 | 0.65% | 10,836,847 |
| Jul 8, 2026 | 4.55 | 4.67 | 4.49 | 4.64 | 4.64 | 2.20% | 10,192,800 |
| Jul 7, 2026 | 4.61 | 4.61 | 4.47 | 4.54 | 4.54 | -1.52% | 8,512,671 |
| Jul 6, 2026 | 4.61 | 4.66 | 4.57 | 4.61 | 4.61 | -0.86% | 8,553,230 |
| Jul 3, 2026 | 4.56 | 4.67 | 4.53 | 4.65 | 4.65 | 1.97% | 8,325,967 |
| Jul 2, 2026 | 4.52 | 4.61 | 4.48 | 4.56 | 4.56 | 0.88% | 10,500,380 |
| Jul 1, 2026 | 4.43 | 4.59 | 4.40 | 4.52 | 4.52 | 1.12% | 10,105,350 |
| Jun 30, 2026 | 4.39 | 4.47 | 4.32 | 4.47 | 4.47 | 1.59% | 10,554,870 |
| Jun 29, 2026 | 4.44 | 4.48 | 4.31 | 4.40 | 4.40 | -0.90% | 12,056,110 |
| Jun 26, 2026 | 4.47 | 4.60 | 4.43 | 4.44 | 4.44 | -0.67% | 17,870,700 |
| Jun 25, 2026 | 4.56 | 4.56 | 4.44 | 4.47 | 4.47 | -2.19% | 9,649,182 |
| Jun 24, 2026 | 4.60 | 4.63 | 4.49 | 4.57 | 4.57 | -1.51% | 9,324,718 |
| Jun 23, 2026 | 4.58 | 4.69 | 4.52 | 4.64 | 4.64 | 0.65% | 13,535,210 |
| Jun 22, 2026 | 4.48 | 4.62 | 4.37 | 4.61 | 4.61 | 1.32% | 16,816,110 |
| Jun 18, 2026 | 4.80 | 4.81 | 4.50 | 4.55 | 4.55 | -5.60% | 22,312,590 |
| Jun 17, 2026 | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | -2.03% | 9,565,302 |
| Jun 16, 2026 | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | -0.81% | 10,750,500 |
| Jun 15, 2026 | 4.95 | 5.03 | 4.93 | 4.96 | 4.96 | 0.40% | 11,332,800 |
| Jun 12, 2026 | 4.89 | 5.01 | 4.79 | 4.94 | 4.94 | 2.07% | 18,117,410 |
| Jun 11, 2026 | 4.85 | 4.91 | 4.79 | 4.84 | 4.84 | -1.43% | 11,865,920 |
| Jun 10, 2026 | 5.16 | 5.16 | 4.80 | 4.91 | 4.91 | -5.76% | 26,593,290 |
| Jun 9, 2026 | 5.20 | 5.24 | 5.09 | 5.21 | 5.21 | 0.97% | 10,632,167 |
| Jun 8, 2026 | 5.40 | 5.52 | 5.13 | 5.16 | 5.16 | -7.69% | 22,235,445 |
| Jun 5, 2026 | 5.83 | 5.93 | 5.57 | 5.59 | 5.59 | -4.28% | 22,407,620 |
| Jun 4, 2026 | 5.86 | 5.95 | 5.78 | 5.84 | 5.84 | -1.18% | 17,247,450 |
| Jun 3, 2026 | 5.81 | 5.94 | 5.78 | 5.91 | 5.91 | 0.68% | 18,161,480 |
| Jun 2, 2026 | 5.88 | 5.89 | 5.75 | 5.87 | 5.87 | -1.51% | 19,762,820 |
| Jun 1, 2026 | 5.76 | 5.96 | 5.61 | 5.96 | 5.96 | 4.01% | 26,491,650 |
| May 29, 2026 | 5.57 | 5.82 | 5.57 | 5.73 | 5.73 | 2.32% | 21,414,580 |
| May 28, 2026 | 5.50 | 5.67 | 5.50 | 5.60 | 5.60 | 1.27% | 13,221,290 |
| May 27, 2026 | 5.59 | 5.63 | 5.51 | 5.53 | 5.53 | -1.95% | 12,617,680 |
| May 26, 2026 | 5.70 | 5.70 | 5.51 | 5.64 | 5.64 | -1.57% | 13,295,510 |
| May 25, 2026 | 5.57 | 5.86 | 5.52 | 5.73 | 5.73 | 2.87% | 20,370,940 |
| May 22, 2026 | 5.57 | 5.60 | 5.47 | 5.57 | 5.57 | 1.09% | 10,934,940 |