Guangdong Delian Group Co., Ltd. (SHE:002666)
China · Delayed Price · Currency is CNY 4.620
+0.020 (0.43%)
May 28, 2026, 3:04 PM CST
Guangdong Delian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.60 | 4.68 | 4.52 | 4.62 | 4.62 | 0.43% | 8,671,900 |
| May 27, 2026 | 4.78 | 4.78 | 4.55 | 4.60 | 4.60 | -3.97% | 12,210,240 |
| May 26, 2026 | 4.85 | 4.85 | 4.70 | 4.79 | 4.79 | -1.24% | 8,584,400 |
| May 25, 2026 | 4.93 | 4.94 | 4.79 | 4.85 | 4.85 | -0.82% | 8,833,104 |
| May 22, 2026 | 4.79 | 4.92 | 4.72 | 4.89 | 4.89 | 2.73% | 10,978,700 |
| May 21, 2026 | 4.97 | 5.01 | 4.73 | 4.76 | 4.76 | -3.84% | 13,494,000 |
| May 20, 2026 | 5.00 | 5.01 | 4.89 | 4.95 | 4.95 | -1.59% | 9,546,200 |
| May 19, 2026 | 5.01 | 5.04 | 4.94 | 5.03 | 5.03 | 0.40% | 8,222,100 |
| May 18, 2026 | 5.00 | 5.03 | 4.90 | 5.01 | 5.01 | - | 10,826,000 |
| May 15, 2026 | 5.06 | 5.09 | 4.96 | 5.01 | 5.01 | -0.40% | 10,949,400 |
| May 14, 2026 | 5.11 | 5.11 | 5.02 | 5.03 | 5.03 | -1.37% | 9,176,800 |
| May 13, 2026 | 5.09 | 5.15 | 5.03 | 5.10 | 5.10 | 0.59% | 9,053,600 |
| May 12, 2026 | 5.15 | 5.20 | 5.04 | 5.07 | 5.07 | -2.50% | 9,523,300 |
| May 11, 2026 | 5.17 | 5.21 | 5.11 | 5.20 | 5.20 | 0.19% | 12,952,900 |
| May 8, 2026 | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | 0.97% | 8,315,345 |
| May 7, 2026 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | -1.34% | 12,913,860 |
| May 6, 2026 | 5.21 | 5.27 | 5.17 | 5.21 | 5.21 | 0.39% | 11,861,440 |
| Apr 30, 2026 | 5.15 | 5.29 | 5.13 | 5.19 | 5.19 | 1.57% | 15,106,000 |
| Apr 29, 2026 | 4.98 | 5.15 | 4.98 | 5.11 | 5.11 | 1.59% | 11,969,620 |
| Apr 28, 2026 | 4.97 | 5.05 | 4.90 | 5.03 | 5.03 | 0.20% | 11,874,600 |
| Apr 27, 2026 | 4.94 | 5.04 | 4.85 | 5.02 | 5.02 | 1.21% | 15,326,050 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.84 | 4.96 | 4.96 | -5.88% | 28,319,002 |
| Apr 23, 2026 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | -1.68% | 12,618,600 |
| Apr 22, 2026 | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | -0.74% | 8,618,900 |
| Apr 21, 2026 | 5.43 | 5.43 | 5.33 | 5.40 | 5.40 | -0.37% | 9,649,600 |
| Apr 20, 2026 | 5.40 | 5.43 | 5.33 | 5.42 | 5.42 | 0.56% | 11,341,902 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.64% | 9,052,902 |
| Apr 16, 2026 | 5.42 | 5.52 | 5.33 | 5.48 | 5.48 | 2.05% | 10,317,010 |
| Apr 15, 2026 | 5.46 | 5.48 | 5.35 | 5.37 | 5.37 | -1.65% | 8,664,200 |
| Apr 14, 2026 | 5.50 | 5.53 | 5.36 | 5.46 | 5.46 | 0.74% | 8,061,300 |
| Apr 13, 2026 | 5.47 | 5.51 | 5.38 | 5.42 | 5.42 | -0.73% | 8,683,500 |
| Apr 10, 2026 | 5.42 | 5.51 | 5.38 | 5.46 | 5.46 | 1.30% | 8,447,900 |
| Apr 9, 2026 | 5.45 | 5.46 | 5.34 | 5.39 | 5.39 | -1.10% | 8,249,300 |
| Apr 8, 2026 | 5.45 | 5.46 | 5.35 | 5.45 | 5.45 | 1.49% | 11,665,090 |
| Apr 7, 2026 | 5.12 | 5.40 | 5.12 | 5.37 | 5.37 | 5.09% | 15,945,400 |
| Apr 3, 2026 | 5.43 | 5.43 | 5.08 | 5.11 | 5.11 | -5.55% | 15,246,400 |
| Apr 2, 2026 | 5.49 | 5.54 | 5.33 | 5.41 | 5.41 | -1.46% | 9,094,802 |
| Apr 1, 2026 | 5.48 | 5.57 | 5.42 | 5.49 | 5.49 | 1.86% | 9,068,300 |
| Mar 31, 2026 | 5.47 | 5.57 | 5.39 | 5.39 | 5.39 | -1.46% | 9,750,400 |
| Mar 30, 2026 | 5.41 | 5.51 | 5.37 | 5.47 | 5.47 | -0.36% | 9,991,700 |
| Mar 27, 2026 | 5.25 | 5.52 | 5.25 | 5.49 | 5.49 | 1.86% | 11,598,600 |
| Mar 26, 2026 | 5.44 | 5.56 | 5.34 | 5.39 | 5.39 | -0.92% | 11,237,600 |
| Mar 25, 2026 | 5.38 | 5.49 | 5.31 | 5.44 | 5.44 | 1.68% | 12,579,590 |
| Mar 24, 2026 | 5.26 | 5.36 | 5.09 | 5.35 | 5.35 | 4.70% | 18,524,520 |
| Mar 23, 2026 | 5.37 | 5.48 | 5.05 | 5.11 | 5.11 | -7.09% | 26,715,500 |
| Mar 20, 2026 | 5.71 | 5.77 | 5.50 | 5.50 | 5.50 | -3.68% | 17,393,500 |
| Mar 19, 2026 | 5.93 | 5.96 | 5.66 | 5.71 | 5.71 | -4.67% | 19,159,000 |
| Mar 18, 2026 | 5.99 | 6.06 | 5.88 | 5.99 | 5.99 | 0.17% | 16,050,600 |
| Mar 17, 2026 | 6.14 | 6.20 | 5.97 | 5.98 | 5.98 | -2.29% | 19,712,300 |
| Mar 16, 2026 | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | 1.49% | 21,738,700 |