Guangdong Delian Group Co., Ltd. (SHE:002666)
China · Delayed Price · Currency is CNY 5.52
-0.05 (-0.90%)
Oct 24, 2025, 3:04 PM CST
Guangdong Delian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.55 | 5.62 | 5.48 | 5.52 | 5.52 | -0.90% | 19,466,903 |
| Oct 23, 2025 | 5.39 | 5.58 | 5.36 | 5.57 | 5.57 | 2.96% | 20,454,504 |
| Oct 22, 2025 | 5.38 | 5.47 | 5.35 | 5.41 | 5.41 | 0.19% | 14,348,566 |
| Oct 21, 2025 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | 0.93% | 15,872,503 |
| Oct 20, 2025 | 5.25 | 5.35 | 5.24 | 5.35 | 5.26 | 3.08% | 14,423,400 |
| Oct 17, 2025 | 5.30 | 5.34 | 5.19 | 5.19 | 5.10 | -2.08% | 11,488,500 |
| Oct 16, 2025 | 5.40 | 5.40 | 5.28 | 5.30 | 5.21 | -1.67% | 10,167,402 |
| Oct 15, 2025 | 5.31 | 5.40 | 5.30 | 5.39 | 5.30 | 1.70% | 11,736,700 |
| Oct 14, 2025 | 5.37 | 5.43 | 5.29 | 5.30 | 5.21 | -0.38% | 13,940,400 |
| Oct 13, 2025 | 5.24 | 5.35 | 4.97 | 5.32 | 5.23 | -1.30% | 16,696,100 |
| Oct 10, 2025 | 5.29 | 5.41 | 5.26 | 5.39 | 5.30 | 1.70% | 13,678,500 |
| Oct 9, 2025 | 5.34 | 5.37 | 5.23 | 5.30 | 5.21 | -0.56% | 13,141,400 |
| Sep 30, 2025 | 5.30 | 5.38 | 5.27 | 5.33 | 5.24 | 0.76% | 11,384,300 |
| Sep 29, 2025 | 5.17 | 5.30 | 5.07 | 5.29 | 5.20 | 2.12% | 13,330,000 |
| Sep 26, 2025 | 5.14 | 5.26 | 5.08 | 5.18 | 5.09 | 0.58% | 12,599,300 |
| Sep 25, 2025 | 5.26 | 5.31 | 5.14 | 5.15 | 5.06 | -2.46% | 11,647,100 |
| Sep 24, 2025 | 5.16 | 5.29 | 5.14 | 5.28 | 5.19 | 1.73% | 12,320,262 |
| Sep 23, 2025 | 5.26 | 5.27 | 5.03 | 5.19 | 5.10 | -1.89% | 15,883,700 |
| Sep 22, 2025 | 5.24 | 5.33 | 5.21 | 5.29 | 5.20 | 0.57% | 11,236,693 |
| Sep 19, 2025 | 5.40 | 5.42 | 5.22 | 5.26 | 5.17 | -2.95% | 15,599,700 |
| Sep 18, 2025 | 5.54 | 5.56 | 5.37 | 5.42 | 5.33 | -2.34% | 20,944,800 |
| Sep 17, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.46 | 1.28% | 16,885,700 |
| Sep 16, 2025 | 5.41 | 5.48 | 5.36 | 5.48 | 5.39 | 1.29% | 14,717,200 |
| Sep 15, 2025 | 5.44 | 5.47 | 5.39 | 5.41 | 5.32 | -0.18% | 9,539,000 |
| Sep 12, 2025 | 5.49 | 5.52 | 5.39 | 5.42 | 5.33 | -1.09% | 12,334,700 |
| Sep 11, 2025 | 5.41 | 5.48 | 5.31 | 5.48 | 5.39 | 1.48% | 17,006,021 |
| Sep 10, 2025 | 5.40 | 5.45 | 5.34 | 5.40 | 5.31 | - | 14,498,400 |
| Sep 9, 2025 | 5.45 | 5.47 | 5.36 | 5.40 | 5.31 | -1.46% | 17,802,366 |
| Sep 8, 2025 | 5.29 | 5.48 | 5.27 | 5.48 | 5.39 | 3.59% | 25,316,008 |
| Sep 5, 2025 | 5.16 | 5.30 | 5.13 | 5.29 | 5.20 | 2.12% | 18,879,900 |
| Sep 4, 2025 | 5.13 | 5.22 | 5.05 | 5.18 | 5.09 | 1.17% | 20,195,694 |
| Sep 3, 2025 | 5.32 | 5.37 | 5.10 | 5.12 | 5.03 | -3.58% | 21,962,500 |
| Sep 2, 2025 | 5.41 | 5.51 | 5.17 | 5.31 | 5.22 | 0.19% | 38,121,082 |
| Sep 1, 2025 | 5.09 | 5.60 | 5.08 | 5.30 | 5.21 | 4.13% | 43,005,390 |
| Aug 29, 2025 | 5.13 | 5.14 | 5.06 | 5.09 | 5.00 | -0.78% | 10,475,600 |
| Aug 28, 2025 | 5.14 | 5.23 | 4.94 | 5.13 | 5.04 | - | 17,298,119 |
| Aug 27, 2025 | 5.37 | 5.38 | 5.12 | 5.13 | 5.04 | -4.29% | 18,616,098 |
| Aug 26, 2025 | 5.29 | 5.38 | 5.26 | 5.36 | 5.27 | 0.94% | 11,333,300 |
| Aug 25, 2025 | 5.35 | 5.37 | 5.25 | 5.31 | 5.22 | -0.38% | 15,119,250 |
| Aug 22, 2025 | 5.40 | 5.43 | 5.31 | 5.33 | 5.24 | -0.93% | 16,426,700 |
| Aug 21, 2025 | 5.47 | 5.48 | 5.35 | 5.38 | 5.29 | -1.82% | 18,213,200 |
| Aug 20, 2025 | 5.45 | 5.52 | 5.39 | 5.48 | 5.39 | 0.55% | 21,901,002 |
| Aug 19, 2025 | 5.32 | 5.54 | 5.26 | 5.45 | 5.36 | 2.83% | 29,737,000 |
| Aug 18, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.21 | 2.12% | 18,246,850 |
| Aug 15, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.10 | 0.78% | 11,024,200 |
| Aug 14, 2025 | 5.23 | 5.30 | 5.14 | 5.15 | 5.06 | -1.53% | 15,127,866 |
| Aug 13, 2025 | 5.27 | 5.28 | 5.21 | 5.23 | 5.14 | -0.76% | 11,311,600 |
| Aug 12, 2025 | 5.28 | 5.31 | 5.22 | 5.27 | 5.18 | -0.38% | 14,884,104 |
| Aug 11, 2025 | 5.28 | 5.30 | 5.23 | 5.29 | 5.20 | 1.15% | 16,885,200 |
| Aug 8, 2025 | 5.24 | 5.30 | 5.14 | 5.23 | 5.14 | -0.57% | 23,145,700 |