Guangdong Delian Group Co., Ltd. (SHE:002666)
China · Delayed Price · Currency is CNY 4.010
+0.040 (1.01%)
Jul 31, 2026, 3:04 PM CST
Guangdong Delian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3.71 | 3.88 | 3.70 | 3.87 | 3.87 | 4.31% | 11,511,700 |
| Jul 22, 2026 | 3.77 | 3.82 | 3.68 | 3.71 | 3.71 | -2.37% | 11,840,400 |
| Jul 21, 2026 | 3.83 | 3.85 | 3.68 | 3.80 | 3.80 | -0.52% | 17,689,367 |
| Jul 20, 2026 | 3.92 | 4.02 | 3.77 | 3.82 | 3.82 | -1.80% | 16,555,200 |
| Jul 17, 2026 | 4.02 | 4.10 | 3.86 | 3.89 | 3.89 | -2.75% | 11,913,900 |
| Jul 16, 2026 | 3.98 | 4.06 | 3.92 | 4.00 | 4.00 | 0.25% | 11,043,600 |
| Jul 15, 2026 | 3.93 | 4.00 | 3.89 | 3.99 | 3.99 | 1.27% | 10,654,666 |
| Jul 14, 2026 | 3.81 | 3.95 | 3.77 | 3.94 | 3.94 | 3.96% | 12,081,266 |
| Jul 13, 2026 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | -2.32% | 11,344,900 |
| Jul 10, 2026 | 3.83 | 3.97 | 3.77 | 3.88 | 3.88 | 1.57% | 13,033,600 |
| Jul 9, 2026 | 3.85 | 3.90 | 3.74 | 3.82 | 3.82 | -1.04% | 13,222,100 |
| Jul 8, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -1.28% | 9,931,300 |
| Jul 7, 2026 | 4.06 | 4.06 | 3.89 | 3.91 | 3.91 | -3.22% | 9,666,804 |
| Jul 6, 2026 | 4.09 | 4.17 | 4.02 | 4.04 | 4.04 | -0.74% | 10,809,800 |
| Jul 3, 2026 | 4.03 | 4.12 | 3.99 | 4.07 | 4.07 | 1.75% | 11,787,500 |
| Jul 2, 2026 | 4.01 | 4.12 | 3.97 | 4.00 | 4.00 | - | 12,765,390 |
| Jul 1, 2026 | 3.97 | 4.06 | 3.88 | 4.00 | 4.00 | 1.27% | 12,420,500 |
| Jun 30, 2026 | 3.95 | 3.99 | 3.86 | 3.95 | 3.95 | 0.25% | 11,607,280 |
| Jun 29, 2026 | 4.02 | 4.02 | 3.84 | 3.94 | 3.94 | -0.76% | 11,623,800 |
| Jun 26, 2026 | 4.02 | 4.04 | 3.94 | 3.97 | 3.97 | -1.98% | 9,528,518 |
| Jun 25, 2026 | 4.14 | 4.15 | 3.99 | 4.05 | 4.05 | -1.70% | 9,946,155 |
| Jun 24, 2026 | 4.30 | 4.32 | 4.10 | 4.12 | 4.12 | -3.96% | 11,099,300 |
| Jun 23, 2026 | 4.25 | 4.36 | 4.22 | 4.29 | 4.29 | 0.70% | 10,305,200 |
| Jun 22, 2026 | 4.20 | 4.27 | 4.06 | 4.26 | 4.26 | 1.19% | 11,095,800 |
| Jun 18, 2026 | 4.25 | 4.26 | 4.15 | 4.21 | 4.21 | -1.17% | 8,593,900 |
| Jun 17, 2026 | 4.39 | 4.39 | 4.22 | 4.26 | 4.26 | -3.40% | 11,637,630 |
| Jun 16, 2026 | 4.39 | 4.44 | 4.30 | 4.41 | 4.41 | 0.46% | 10,179,400 |
| Jun 15, 2026 | 4.40 | 4.50 | 4.33 | 4.39 | 4.39 | 0.46% | 10,254,300 |
| Jun 12, 2026 | 4.30 | 4.41 | 4.22 | 4.37 | 4.37 | 2.10% | 11,220,900 |
| Jun 11, 2026 | 4.26 | 4.36 | 4.20 | 4.28 | 4.28 | -1.15% | 9,747,200 |
| Jun 10, 2026 | 4.32 | 4.38 | 4.23 | 4.33 | 4.33 | -0.69% | 10,134,200 |
| Jun 9, 2026 | 4.35 | 4.45 | 4.29 | 4.36 | 4.36 | 1.16% | 10,879,600 |
| Jun 8, 2026 | 4.40 | 4.50 | 4.24 | 4.31 | 4.31 | -4.65% | 14,790,800 |
| Jun 5, 2026 | 4.56 | 4.64 | 4.47 | 4.52 | 4.52 | -0.44% | 14,938,100 |
| Jun 4, 2026 | 4.47 | 4.62 | 4.39 | 4.54 | 4.54 | 1.34% | 15,928,120 |
| Jun 3, 2026 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -0.88% | 8,361,600 |
| Jun 2, 2026 | 4.66 | 4.67 | 4.49 | 4.52 | 4.52 | -3.21% | 9,284,800 |
| Jun 1, 2026 | 4.48 | 4.71 | 4.46 | 4.67 | 4.67 | 4.01% | 11,888,700 |
| May 29, 2026 | 4.62 | 4.66 | 4.46 | 4.49 | 4.49 | -2.81% | 11,448,500 |
| 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 |