Guangdong Delian Group Co., Ltd. (SHE:002666)
China · Delayed Price · Currency is CNY 4.210
+0.020 (0.48%)
Oct 9, 2026, 3:04 PM CST
Guangdong Delian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.24 | 4.24 | 4.07 | 4.21 | 4.21 | 0.48% | 10,802,100 |
| Oct 8, 2026 | 4.23 | 4.29 | 4.16 | 4.19 | 4.19 | -0.48% | 8,713,400 |
| Sep 30, 2026 | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | -0.24% | 6,030,900 |
| Sep 29, 2026 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 1.20% | 8,511,200 |
| Sep 28, 2026 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -1.65% | 10,116,481 |
| Sep 24, 2026 | 4.22 | 4.29 | 4.21 | 4.24 | 4.24 | -0.24% | 11,623,600 |
| Sep 23, 2026 | 4.22 | 4.35 | 4.20 | 4.25 | 4.25 | 0.47% | 18,604,900 |
| Sep 22, 2026 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -0.70% | 8,406,300 |
| Sep 21, 2026 | 4.15 | 4.27 | 4.15 | 4.26 | 4.26 | 2.40% | 10,102,750 |
| Sep 18, 2026 | 4.20 | 4.25 | 4.15 | 4.16 | 4.16 | -0.48% | 9,482,435 |
| Sep 17, 2026 | 4.18 | 4.19 | 4.10 | 4.18 | 4.18 | - | 6,782,700 |
| Sep 16, 2026 | 4.07 | 4.20 | 4.03 | 4.18 | 4.18 | 2.96% | 9,375,600 |
| Sep 15, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.64% | 7,412,800 |
| Sep 14, 2026 | 4.11 | 4.23 | 4.09 | 4.17 | 4.17 | 0.72% | 7,949,300 |
| Sep 11, 2026 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | -2.36% | 10,396,300 |
| Sep 10, 2026 | 4.29 | 4.31 | 4.23 | 4.24 | 4.24 | -2.08% | 8,186,402 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.29 | 4.33 | 4.33 | -0.69% | 7,691,500 |
| Sep 8, 2026 | 4.28 | 4.36 | 4.25 | 4.36 | 4.36 | 2.35% | 9,572,600 |
| Sep 7, 2026 | 4.24 | 4.29 | 4.21 | 4.26 | 4.26 | 0.95% | 8,779,300 |
| Sep 4, 2026 | 4.26 | 4.29 | 4.19 | 4.22 | 4.22 | -0.47% | 11,196,250 |
| Sep 3, 2026 | 4.26 | 4.33 | 4.17 | 4.24 | 4.24 | -0.24% | 15,882,981 |
| Sep 2, 2026 | 4.27 | 4.30 | 4.19 | 4.25 | 4.25 | -1.16% | 9,475,900 |
| Sep 1, 2026 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 0.47% | 11,508,850 |
| Aug 31, 2026 | 4.24 | 4.30 | 4.21 | 4.28 | 4.28 | 0.47% | 12,626,500 |
| Aug 28, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | 1.67% | 12,497,000 |
| Aug 27, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.95% | 11,847,882 |
| Aug 26, 2026 | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | 0.24% | 18,036,400 |
| Aug 25, 2026 | 4.30 | 4.38 | 4.11 | 4.22 | 4.22 | 1.20% | 25,675,510 |
| Aug 24, 2026 | 4.22 | 4.23 | 4.10 | 4.17 | 4.17 | -1.42% | 13,618,312 |
| Aug 21, 2026 | 4.19 | 4.25 | 4.12 | 4.23 | 4.23 | 0.24% | 7,243,612 |
| Aug 20, 2026 | 4.20 | 4.24 | 4.16 | 4.22 | 4.22 | 1.44% | 9,220,000 |
| Aug 19, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -2.80% | 9,406,600 |
| Aug 18, 2026 | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | - | 10,039,000 |
| Aug 17, 2026 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | 1.18% | 8,850,400 |
| Aug 14, 2026 | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | 0.95% | 8,124,000 |
| Aug 13, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | -0.95% | 8,787,700 |
| Aug 12, 2026 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | 1.44% | 8,660,904 |
| Aug 11, 2026 | 4.20 | 4.21 | 4.14 | 4.17 | 4.17 | -1.18% | 8,077,550 |
| Aug 10, 2026 | 4.11 | 4.24 | 4.07 | 4.22 | 4.22 | 2.68% | 11,094,300 |
| Aug 7, 2026 | 4.14 | 4.16 | 4.03 | 4.11 | 4.11 | -0.72% | 9,792,146 |
| Aug 6, 2026 | 4.10 | 4.15 | 4.06 | 4.14 | 4.14 | 0.49% | 8,408,600 |
| Aug 5, 2026 | 4.15 | 4.16 | 4.07 | 4.12 | 4.12 | -0.24% | 8,013,300 |
| Aug 4, 2026 | 4.16 | 4.23 | 4.10 | 4.13 | 4.13 | -0.72% | 10,714,500 |
| Aug 3, 2026 | 4.01 | 4.17 | 4.00 | 4.16 | 4.16 | 3.74% | 11,781,400 |
| Jul 31, 2026 | 4.02 | 4.05 | 3.95 | 4.01 | 4.01 | 1.01% | 10,078,300 |
| Jul 30, 2026 | 3.92 | 4.03 | 3.91 | 3.97 | 3.97 | 0.51% | 11,132,000 |
| Jul 29, 2026 | 3.90 | 3.99 | 3.88 | 3.95 | 3.95 | 1.80% | 8,931,700 |
| Jul 28, 2026 | 3.81 | 3.91 | 3.79 | 3.88 | 3.88 | 1.04% | 9,789,400 |
| Jul 27, 2026 | 3.75 | 3.86 | 3.74 | 3.84 | 3.84 | 2.40% | 8,147,000 |
| Jul 24, 2026 | 3.82 | 3.86 | 3.73 | 3.75 | 3.75 | -3.10% | 9,016,300 |