Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 5.84
+0.14 (2.46%)
May 18, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.85 | 5.86 | 5.68 | 5.70 | 5.70 | -3.06% | 20,036,150 |
| May 14, 2026 | 6.00 | 6.13 | 5.88 | 5.88 | 5.88 | -1.84% | 24,532,180 |
| May 13, 2026 | 5.82 | 6.08 | 5.79 | 5.99 | 5.99 | 3.10% | 28,809,730 |
| May 12, 2026 | 5.82 | 5.87 | 5.73 | 5.81 | 5.81 | - | 15,752,630 |
| May 11, 2026 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | -0.68% | 15,310,620 |
| May 8, 2026 | 5.83 | 5.94 | 5.76 | 5.85 | 5.85 | -4.41% | 18,220,060 |
| May 7, 2026 | 6.19 | 6.20 | 6.08 | 6.12 | 5.87 | -1.13% | 21,793,640 |
| May 6, 2026 | 6.14 | 6.20 | 6.07 | 6.19 | 5.94 | 1.64% | 20,576,420 |
| Apr 30, 2026 | 6.01 | 6.11 | 5.98 | 6.09 | 5.84 | 2.53% | 23,032,490 |
| Apr 29, 2026 | 5.84 | 5.95 | 5.81 | 5.94 | 5.70 | 1.37% | 15,331,060 |
| Apr 28, 2026 | 5.82 | 5.91 | 5.82 | 5.86 | 5.62 | - | 14,285,900 |
| Apr 27, 2026 | 5.90 | 5.93 | 5.81 | 5.86 | 5.62 | 1.38% | 13,800,800 |
| Apr 24, 2026 | 5.85 | 5.88 | 5.73 | 5.78 | 5.54 | -2.20% | 16,924,300 |
| Apr 23, 2026 | 5.88 | 5.95 | 5.75 | 5.91 | 5.67 | 0.85% | 22,921,940 |
| Apr 22, 2026 | 5.86 | 5.90 | 5.79 | 5.86 | 5.62 | -0.17% | 11,064,950 |
| Apr 21, 2026 | 5.90 | 5.92 | 5.73 | 5.87 | 5.63 | -0.68% | 17,858,800 |
| Apr 20, 2026 | 5.77 | 5.92 | 5.70 | 5.91 | 5.67 | 2.25% | 20,460,260 |
| Apr 17, 2026 | 5.79 | 5.83 | 5.72 | 5.78 | 5.54 | -0.34% | 10,366,680 |
| Apr 16, 2026 | 5.72 | 5.85 | 5.70 | 5.80 | 5.56 | 1.58% | 12,156,520 |
| Apr 15, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.48 | -1.21% | 11,460,700 |
| Apr 14, 2026 | 5.80 | 5.82 | 5.70 | 5.78 | 5.54 | 0.35% | 11,811,500 |
| Apr 13, 2026 | 5.72 | 5.78 | 5.66 | 5.76 | 5.52 | - | 14,173,400 |
| Apr 10, 2026 | 5.71 | 5.88 | 5.71 | 5.76 | 5.52 | 1.41% | 17,832,310 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.67 | 5.68 | 5.45 | -2.74% | 16,322,400 |
| Apr 8, 2026 | 5.69 | 5.86 | 5.65 | 5.84 | 5.60 | 3.55% | 24,346,010 |
| Apr 7, 2026 | 5.46 | 5.71 | 5.42 | 5.64 | 5.41 | 3.11% | 25,456,500 |
| Apr 3, 2026 | 5.86 | 5.89 | 5.46 | 5.47 | 5.25 | -6.66% | 34,242,090 |
| Apr 2, 2026 | 6.17 | 6.39 | 5.86 | 5.86 | 5.62 | -5.48% | 44,245,160 |
| Apr 1, 2026 | 6.51 | 6.56 | 6.13 | 6.20 | 5.95 | -4.91% | 53,477,070 |
| Mar 31, 2026 | 6.42 | 6.92 | 6.35 | 6.52 | 6.25 | 2.03% | 63,385,260 |
| Mar 30, 2026 | 6.64 | 6.76 | 6.20 | 6.39 | 6.13 | -5.61% | 59,038,600 |
| Mar 27, 2026 | 6.70 | 7.10 | 6.66 | 6.77 | 6.49 | -0.88% | 80,281,320 |
| Mar 26, 2026 | 6.71 | 6.92 | 6.55 | 6.83 | 6.55 | 1.64% | 84,235,890 |
| Mar 25, 2026 | 6.34 | 6.91 | 6.28 | 6.72 | 6.45 | 5.66% | 81,018,680 |
| Mar 24, 2026 | 6.15 | 6.36 | 6.09 | 6.36 | 6.10 | 5.30% | 43,078,030 |
| Mar 23, 2026 | 6.13 | 6.27 | 6.00 | 6.04 | 5.79 | -2.42% | 35,586,120 |
| Mar 20, 2026 | 6.36 | 6.45 | 6.17 | 6.19 | 5.94 | -1.75% | 36,361,970 |
| Mar 19, 2026 | 6.14 | 6.50 | 6.08 | 6.30 | 6.04 | 2.11% | 43,139,160 |
| Mar 18, 2026 | 6.02 | 6.22 | 6.01 | 6.17 | 5.92 | 2.15% | 19,548,600 |
| Mar 17, 2026 | 6.15 | 6.18 | 6.02 | 6.04 | 5.79 | -1.95% | 14,025,990 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.08 | 6.16 | 5.91 | -0.48% | 15,422,680 |
| Mar 13, 2026 | 6.34 | 6.34 | 6.15 | 6.19 | 5.94 | -2.52% | 29,899,100 |
| Mar 12, 2026 | 6.23 | 6.38 | 6.18 | 6.35 | 6.09 | 1.76% | 32,883,680 |
| Mar 11, 2026 | 6.15 | 6.26 | 5.99 | 6.24 | 5.99 | 1.13% | 29,062,900 |
| Mar 10, 2026 | 6.08 | 6.28 | 6.07 | 6.17 | 5.92 | 1.31% | 22,208,760 |
| Mar 9, 2026 | 6.04 | 6.16 | 6.00 | 6.09 | 5.84 | 0.33% | 26,998,440 |
| Mar 6, 2026 | 5.88 | 6.08 | 5.86 | 6.07 | 5.82 | 2.88% | 20,327,030 |
| Mar 5, 2026 | 5.91 | 5.98 | 5.84 | 5.90 | 5.66 | 1.55% | 14,641,280 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.72 | 5.81 | 5.57 | -0.85% | 14,012,160 |
| Mar 3, 2026 | 5.95 | 6.02 | 5.82 | 5.86 | 5.62 | -0.68% | 16,305,910 |