Guizhou Chitianhua Co.,Ltd. (SHA:600227)
China
· Delayed Price · Currency is CNY 4.210
+0.160 (3.95%)
Apr 29, 2026, 3:00 PM CST
Guizhou Chitianhua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.07 | 4.32 | 4.00 | 4.25 | - | 4.94% | 277,397,065 |
| Apr 28, 2026 | 3.68 | 4.05 | 3.68 | 4.05 | 4.05 | 10.05% | 256,866,400 |
| Apr 27, 2026 | 3.88 | 3.88 | 3.61 | 3.68 | 3.68 | -7.07% | 251,784,800 |
| Apr 24, 2026 | 3.58 | 4.05 | 3.53 | 3.96 | 3.96 | 7.61% | 360,241,000 |
| Apr 23, 2026 | 3.56 | 3.89 | 3.42 | 3.68 | 3.68 | 3.37% | 260,348,400 |
| Apr 22, 2026 | 3.55 | 3.65 | 3.47 | 3.56 | 3.56 | 0.56% | 151,320,500 |
| Apr 21, 2026 | 3.49 | 3.61 | 3.37 | 3.54 | 3.54 | 0.85% | 139,424,500 |
| Apr 20, 2026 | 3.46 | 3.51 | 3.34 | 3.51 | 3.51 | 1.45% | 99,541,840 |
| Apr 17, 2026 | 3.59 | 3.64 | 3.42 | 3.46 | 3.46 | -3.89% | 118,476,600 |
| Apr 16, 2026 | 3.59 | 3.62 | 3.47 | 3.60 | 3.60 | 1.98% | 87,745,800 |
| Apr 15, 2026 | 3.66 | 3.67 | 3.52 | 3.53 | 3.53 | -4.08% | 99,666,100 |
| Apr 14, 2026 | 3.76 | 3.79 | 3.62 | 3.68 | 3.68 | -2.90% | 127,490,700 |
| Apr 13, 2026 | 3.86 | 3.88 | 3.65 | 3.79 | 3.79 | 1.34% | 146,847,900 |
| Apr 10, 2026 | 3.86 | 3.87 | 3.67 | 3.74 | 3.74 | -2.60% | 135,360,100 |
| Apr 9, 2026 | 3.94 | 4.15 | 3.71 | 3.84 | 3.84 | -1.03% | 221,538,300 |
| Apr 8, 2026 | 3.75 | 3.94 | 3.70 | 3.88 | 3.88 | 1.57% | 237,115,000 |
| Apr 7, 2026 | 3.52 | 3.82 | 3.49 | 3.82 | 3.82 | 10.09% | 196,887,700 |
| Apr 3, 2026 | 3.70 | 3.74 | 3.41 | 3.47 | 3.47 | -8.44% | 184,805,600 |
| Apr 2, 2026 | 3.86 | 3.94 | 3.73 | 3.79 | 3.79 | -1.30% | 202,818,000 |
| Apr 1, 2026 | 3.97 | 4.00 | 3.79 | 3.84 | 3.84 | -2.54% | 214,432,500 |
| Mar 31, 2026 | 4.30 | 4.37 | 3.93 | 3.94 | 3.94 | -9.22% | 271,362,700 |
| Mar 30, 2026 | 4.37 | 4.58 | 4.18 | 4.34 | 4.34 | 1.64% | 381,565,100 |
| Mar 27, 2026 | 3.77 | 4.27 | 3.77 | 4.27 | 4.27 | 10.05% | 320,295,000 |
| Mar 26, 2026 | 4.08 | 4.16 | 3.83 | 3.88 | 3.88 | -2.51% | 314,541,000 |
| Mar 25, 2026 | 3.83 | 4.09 | 3.83 | 3.98 | 3.98 | -1.00% | 278,944,872 |
| Mar 24, 2026 | 3.90 | 4.04 | 3.68 | 4.02 | 4.02 | 3.88% | 322,531,002 |
| Mar 23, 2026 | 4.07 | 4.29 | 3.83 | 3.87 | 3.87 | -9.15% | 321,811,200 |
| Mar 20, 2026 | 4.40 | 4.66 | 4.22 | 4.26 | 4.26 | -8.78% | 308,974,300 |
| Mar 19, 2026 | 5.30 | 5.35 | 4.55 | 4.67 | 4.67 | -6.60% | 363,807,465 |
| Mar 18, 2026 | 5.29 | 5.40 | 4.77 | 5.00 | 5.00 | -5.48% | 406,038,804 |
| Mar 17, 2026 | 4.60 | 5.29 | 4.60 | 5.29 | 5.29 | 9.98% | 459,540,200 |
| Mar 16, 2026 | 4.50 | 4.81 | 4.42 | 4.81 | 4.81 | 10.07% | 440,456,900 |
| Mar 13, 2026 | 3.96 | 4.37 | 3.96 | 4.37 | 4.37 | 10.08% | 398,151,500 |
| Mar 12, 2026 | 4.04 | 4.28 | 3.88 | 3.97 | 3.97 | -1.98% | 373,833,200 |
| Mar 11, 2026 | 3.73 | 4.15 | 3.69 | 4.05 | 4.05 | 5.74% | 404,759,300 |
| Mar 10, 2026 | 3.50 | 3.98 | 3.40 | 3.83 | 3.83 | 5.80% | 440,500,700 |
| Mar 9, 2026 | 3.62 | 3.62 | 3.46 | 3.62 | 3.62 | 10.03% | 248,442,900 |
| Mar 6, 2026 | 2.92 | 3.29 | 2.91 | 3.29 | 3.29 | 10.03% | 177,688,700 |
| Mar 5, 2026 | 3.06 | 3.13 | 2.92 | 2.99 | 2.99 | -6.56% | 178,065,400 |
| Mar 4, 2026 | 3.14 | 3.38 | 2.99 | 3.20 | 3.20 | -3.61% | 223,481,200 |
| Mar 3, 2026 | 3.45 | 3.49 | 3.30 | 3.32 | 3.32 | 4.73% | 370,361,600 |
| Mar 2, 2026 | 3.16 | 3.17 | 3.00 | 3.17 | 3.17 | 10.07% | 150,369,400 |
| Feb 27, 2026 | 2.84 | 2.96 | 2.83 | 2.88 | 2.88 | 0.70% | 113,396,100 |
| Feb 26, 2026 | 2.95 | 3.09 | 2.83 | 2.86 | 2.86 | -3.05% | 230,847,700 |
| Feb 25, 2026 | 2.77 | 2.95 | 2.76 | 2.95 | 2.95 | 10.07% | 99,183,470 |
| Feb 24, 2026 | 2.51 | 2.73 | 2.50 | 2.68 | 2.68 | 8.06% | 130,270,400 |
| Feb 13, 2026 | 2.55 | 2.57 | 2.47 | 2.48 | 2.48 | -3.13% | 24,824,200 |
| Feb 12, 2026 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | -1.92% | 29,399,240 |
| Feb 11, 2026 | 2.60 | 2.65 | 2.58 | 2.61 | 2.61 | 0.77% | 26,039,200 |
| Feb 10, 2026 | 2.60 | 2.62 | 2.57 | 2.59 | 2.59 | - | 29,729,856 |
| Feb 9, 2026 | 2.54 | 2.60 | 2.54 | 2.59 | 2.59 | 2.37% | 33,260,100 |
| Feb 6, 2026 | 2.47 | 2.55 | 2.46 | 2.53 | 2.53 | 1.61% | 24,521,900 |
| Feb 5, 2026 | 2.54 | 2.57 | 2.47 | 2.49 | 2.49 | -1.58% | 20,679,300 |
| Feb 4, 2026 | 2.47 | 2.54 | 2.44 | 2.53 | 2.53 | 2.43% | 28,023,249 |
| Feb 3, 2026 | 2.44 | 2.47 | 2.43 | 2.47 | 2.47 | 2.07% | 21,044,000 |
| Feb 2, 2026 | 2.55 | 2.57 | 2.41 | 2.42 | 2.42 | -6.92% | 48,682,700 |
| Jan 30, 2026 | 2.60 | 2.67 | 2.53 | 2.60 | 2.60 | -2.26% | 48,298,500 |
| Jan 29, 2026 | 2.68 | 2.72 | 2.60 | 2.66 | 2.66 | - | 52,306,900 |
| Jan 28, 2026 | 2.59 | 2.69 | 2.57 | 2.66 | 2.66 | 2.31% | 52,519,860 |
| Jan 27, 2026 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -2.62% | 46,324,990 |
| Jan 26, 2026 | 2.58 | 2.76 | 2.56 | 2.67 | 2.67 | 3.89% | 83,361,610 |
| Jan 23, 2026 | 2.52 | 2.57 | 2.50 | 2.57 | 2.57 | 1.98% | 46,229,800 |
| Jan 22, 2026 | 2.46 | 2.59 | 2.45 | 2.52 | 2.52 | 2.02% | 43,987,400 |
| Jan 21, 2026 | 2.44 | 2.48 | 2.42 | 2.47 | 2.47 | 1.23% | 25,821,571 |
| Jan 20, 2026 | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | -0.41% | 16,358,200 |
| Jan 19, 2026 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | 0.41% | 20,321,210 |
| Jan 16, 2026 | 2.48 | 2.49 | 2.43 | 2.44 | 2.44 | -1.61% | 25,792,149 |
| Jan 15, 2026 | 2.46 | 2.49 | 2.44 | 2.48 | 2.48 | - | 31,300,800 |
| Jan 14, 2026 | 2.52 | 2.54 | 2.45 | 2.48 | 2.48 | -1.98% | 52,826,700 |
| Jan 13, 2026 | 2.47 | 2.60 | 2.45 | 2.53 | 2.53 | 2.43% | 74,684,710 |
| Jan 12, 2026 | 2.45 | 2.47 | 2.44 | 2.47 | 2.47 | 0.82% | 31,609,350 |
| Jan 9, 2026 | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | - | 26,915,500 |
| Jan 8, 2026 | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | 0.41% | 23,237,300 |
| Jan 7, 2026 | 2.48 | 2.49 | 2.43 | 2.44 | 2.44 | -1.61% | 24,802,000 |
| Jan 6, 2026 | 2.42 | 2.49 | 2.40 | 2.48 | 2.48 | 2.48% | 35,979,770 |
| Jan 5, 2026 | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | 1.68% | 22,732,500 |
| Dec 31, 2025 | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | -1.24% | 25,559,090 |
| Dec 30, 2025 | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | -0.82% | 29,213,300 |
| Dec 29, 2025 | 2.47 | 2.47 | 2.43 | 2.43 | 2.43 | -1.62% | 31,385,390 |
| Dec 26, 2025 | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | -0.40% | 28,764,900 |
| Dec 25, 2025 | 2.49 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 28,461,500 |
| Dec 24, 2025 | 2.49 | 2.50 | 2.44 | 2.50 | 2.50 | - | 31,985,706 |
| Dec 23, 2025 | 2.56 | 2.59 | 2.48 | 2.50 | 2.50 | -2.72% | 39,385,780 |
| Dec 22, 2025 | 2.55 | 2.59 | 2.54 | 2.57 | 2.57 | 1.18% | 32,493,670 |
| Dec 19, 2025 | 2.48 | 2.55 | 2.45 | 2.54 | 2.54 | 2.01% | 50,827,370 |
| Dec 18, 2025 | 2.51 | 2.54 | 2.47 | 2.49 | 2.49 | -1.97% | 37,127,518 |
| Dec 17, 2025 | 2.50 | 2.54 | 2.45 | 2.54 | 2.54 | 2.01% | 46,373,300 |
| Dec 16, 2025 | 2.63 | 2.63 | 2.48 | 2.49 | 2.49 | -5.32% | 63,476,700 |
| Dec 15, 2025 | 2.66 | 2.69 | 2.56 | 2.63 | 2.63 | -3.66% | 68,459,070 |
| Dec 12, 2025 | 2.68 | 2.89 | 2.65 | 2.73 | 2.73 | 1.87% | 102,948,800 |
| Dec 11, 2025 | 2.79 | 2.80 | 2.68 | 2.68 | 2.68 | -4.29% | 69,260,600 |
| Dec 10, 2025 | 2.83 | 2.89 | 2.78 | 2.80 | 2.80 | -1.75% | 82,732,900 |
| Dec 9, 2025 | 2.96 | 2.99 | 2.81 | 2.85 | 2.85 | -4.04% | 128,842,862 |
| Dec 8, 2025 | 2.88 | 3.10 | 2.83 | 2.97 | 2.97 | 4.95% | 262,671,300 |
| Dec 5, 2025 | 2.61 | 2.83 | 2.59 | 2.83 | 2.83 | 10.12% | 75,560,000 |
| Dec 4, 2025 | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -3.75% | 45,337,110 |
| Dec 3, 2025 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 66,200,250 |
| Dec 2, 2025 | 2.77 | 2.79 | 2.69 | 2.74 | 2.74 | -0.36% | 70,916,360 |
| Dec 1, 2025 | 2.81 | 2.83 | 2.68 | 2.75 | 2.75 | -0.72% | 160,078,967 |
| Nov 28, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | 2.77 | 9.92% | 52,009,580 |