Guangdong Delian Group Co., Ltd. (SHE:002666)
China · Delayed Price · Currency is CNY 3.630
+0.020 (0.55%)
Nov 2, 2026, 3:04 PM CST
Guangdong Delian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.61 | 3.65 | 3.55 | 3.63 | 3.63 | 0.55% | 13,281,100 |
| Oct 30, 2026 | 3.77 | 3.82 | 3.61 | 3.61 | 3.61 | -5.74% | 12,872,800 |
| Oct 29, 2026 | 3.88 | 3.92 | 3.81 | 3.83 | 3.83 | -1.79% | 5,821,700 |
| Oct 28, 2026 | 3.89 | 3.94 | 3.86 | 3.90 | 3.90 | 0.78% | 5,807,400 |
| Oct 27, 2026 | 3.95 | 4.00 | 3.87 | 3.87 | 3.87 | -2.03% | 6,743,400 |
| Oct 26, 2026 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | -0.25% | 7,158,250 |
| Oct 23, 2026 | 3.87 | 3.96 | 3.75 | 3.96 | 3.96 | 1.02% | 12,285,599 |
| Oct 22, 2026 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | -1.26% | 9,094,200 |
| Oct 21, 2026 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | -0.50% | 6,674,600 |
| Oct 20, 2026 | 4.00 | 4.06 | 3.95 | 3.99 | 3.99 | -0.25% | 7,931,200 |
| Oct 19, 2026 | 4.05 | 4.06 | 3.94 | 4.00 | 4.00 | -1.72% | 8,326,204 |
| Oct 16, 2026 | 4.05 | 4.13 | 4.02 | 4.07 | 4.07 | 1.75% | 10,597,700 |
| Oct 15, 2026 | 4.02 | 4.05 | 3.97 | 4.00 | 4.00 | -2.20% | 10,523,000 |
| Oct 14, 2026 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | -2.62% | 9,385,300 |
| Oct 13, 2026 | 4.12 | 4.22 | 4.03 | 4.20 | 4.20 | 1.20% | 12,650,420 |
| Oct 12, 2026 | 4.20 | 4.21 | 4.13 | 4.15 | 4.15 | -1.43% | 6,964,002 |
| Oct 9, 2026 | 4.18 | 4.22 | 4.07 | 4.21 | 4.21 | 0.48% | 10,776,400 |
| 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 |