Guangdong Chant Group Inc. (SHE:002616)
China · Delayed Price · Currency is CNY 4.910
-0.090 (-1.80%)
Sep 11, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.75 | 4.76 | 4.66 | 4.74 | 4.74 | -0.42% | 8,982,700 |
| Aug 5, 2026 | 4.79 | 4.80 | 4.71 | 4.76 | 4.76 | -0.42% | 12,204,137 |
| Aug 4, 2026 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.62% | 10,312,793 |
| Aug 3, 2026 | 4.73 | 4.82 | 4.71 | 4.81 | 4.81 | 1.91% | 10,581,600 |
| Jul 31, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | 1.07% | 6,564,400 |
| Jul 30, 2026 | 4.69 | 4.76 | 4.63 | 4.67 | 4.67 | -1.06% | 8,261,500 |
| 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% | 17,068,738 |
| 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% | 6,704,582 |
| 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% | 10,942,298 |
| 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% | 10,836,347 |
| Jul 8, 2026 | 4.55 | 4.67 | 4.49 | 4.64 | 4.64 | 2.20% | 10,192,804 |
| 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 |