Skip to main content
Guangdong Chj Industry Co.,Ltd. (SHE:002345)
China flag China · Delayed Price · Currency is CNY
10.65
+0.07 (0.66%)
Mar 10, 2026, 9:35 AM CST

Guangdong Chj Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6810.9210.6010.8810.881.21%14,267,250
Mar 5, 202610.9310.9610.6810.7510.75-0.09%15,603,190
Mar 4, 202610.7711.0210.6810.7610.76-2.54%19,176,140
Mar 3, 202611.3211.4511.0311.0411.04-3.24%24,345,420
Mar 2, 202611.9311.9811.2211.4111.41-3.14%45,785,200
Feb 27, 202611.7511.8111.5411.7811.780.17%27,427,874
Feb 26, 202612.4512.4911.6211.7611.76-5.24%50,271,860
Feb 25, 202612.5212.6212.3212.4112.41-0.56%31,930,860
Feb 24, 202613.9514.0412.4712.4812.48-8.57%45,665,990
Feb 13, 202613.8114.0813.6013.6513.65-2.08%13,966,550
Feb 12, 202613.9014.0213.8313.9413.940.29%12,175,200
Feb 11, 202613.7614.0513.7613.9013.900.29%15,848,790
Feb 10, 202614.0214.0613.7913.8613.86-1.21%20,158,290
Feb 9, 202613.5514.2513.4214.0314.033.47%54,032,170
Feb 6, 202612.2613.5612.1813.5613.569.98%40,788,260
Feb 5, 202612.4512.5412.2812.3312.33-2.07%11,061,900
Feb 4, 202612.8912.9512.4112.5912.59-0.87%16,951,300
Feb 3, 202612.3812.7812.3112.7012.704.44%21,457,390
Feb 2, 202612.1512.4912.1412.1612.16-4.93%31,790,320
Jan 30, 202612.7513.4412.6012.7912.79-4.27%37,104,705
Jan 29, 202614.9814.9913.3313.3613.36-9.79%57,665,110
Jan 28, 202614.2815.0014.0314.8114.815.56%47,008,270
Jan 27, 202614.6014.7813.9814.0314.03-4.88%28,666,451
Jan 26, 202614.6515.5014.4814.7514.752.93%46,467,190
Jan 23, 202613.4614.4413.4214.3314.337.42%34,205,110
Jan 22, 202613.4113.6013.2613.3413.34-1.48%13,059,300
Jan 21, 202613.5413.7813.4413.5413.54-0.15%23,053,310
Jan 20, 202613.2513.8013.1913.5613.562.34%21,220,600
Jan 19, 202612.8013.3012.7113.2513.253.84%24,103,370
Jan 16, 202612.9512.9912.6112.7612.76-0.70%18,993,100
Jan 15, 202613.3513.3512.8112.8512.85-3.82%23,837,000
Jan 14, 202613.0913.7312.9713.3613.362.93%43,490,860
Jan 13, 202613.1013.3012.8712.9812.984.01%44,300,910
Jan 12, 202612.6912.8512.4112.4812.48-1.03%20,154,690
Jan 9, 202612.1412.6812.1012.6112.613.96%21,909,053
Jan 8, 202612.0812.2012.0212.1312.130.33%13,854,010
Jan 7, 202612.2812.3212.0212.0912.09-2.18%18,006,890
Jan 6, 202612.3812.5312.2512.3612.36-0.08%15,735,990
Jan 5, 202612.5812.6012.0812.3712.37-1.04%19,962,490
Dec 31, 202512.3412.6412.2812.5012.501.05%11,465,160
Dec 30, 202512.8213.0512.2812.3712.37-4.48%20,309,000
Dec 29, 202512.8213.0912.7412.9512.951.09%12,808,890
Dec 26, 202512.6512.8512.5812.8112.810.31%9,546,899
Dec 25, 202512.9413.0812.6812.7712.77-1.16%10,935,050
Dec 24, 202512.9013.0212.5512.9212.920.16%13,204,970
Dec 23, 202512.6513.1612.6512.9012.902.38%17,416,400
Dec 22, 202512.6112.8412.4612.6012.600.48%12,410,390
Dec 19, 202512.5312.6812.3212.5412.54-10,799,390
Dec 18, 202512.6412.8512.3612.5412.54-1.10%9,301,418
Dec 17, 202512.5012.9012.3812.6812.681.93%16,844,447
Dec 16, 202512.5412.9012.3412.4412.44-1.03%18,704,441
Dec 15, 202512.8512.9012.2812.5712.57-3.31%22,614,900
Dec 12, 202512.8113.0012.6113.0013.001.64%20,103,990
Dec 11, 202513.0413.2512.7612.7912.79-2.22%8,866,026
Dec 10, 202512.9813.2712.9013.0813.080.77%8,098,900
Dec 9, 202513.0513.2312.9612.9812.98-0.31%7,866,100
Dec 8, 202513.1813.1812.9813.0213.02-1.29%8,540,902
Dec 5, 202512.9013.2712.7713.1913.192.25%11,425,000
Dec 4, 202513.0613.1512.6812.9012.90-2.12%12,227,200
Dec 3, 202513.1513.3412.9813.1813.18-13,328,100
Dec 2, 202513.1213.2012.8013.1813.18-18,004,400
Dec 1, 202512.8713.4412.7913.1813.183.05%18,771,100
Nov 28, 202512.7112.8812.4812.7912.790.63%9,319,799
Nov 27, 202512.4312.8412.3612.7112.712.17%15,813,690
Nov 26, 202512.3812.7612.2812.4412.441.14%10,619,730
Nov 25, 202512.3312.5312.2312.3012.300.24%6,518,200
Nov 24, 202512.0112.3211.9012.2712.272.34%8,653,801
Nov 21, 202512.1012.2511.9711.9911.99-2.04%8,409,000
Nov 20, 202512.1312.3411.9612.2412.240.99%11,118,490
Nov 19, 202512.0512.2512.0112.1212.120.08%7,198,229
Nov 18, 202512.2412.2812.0112.1112.11-1.06%7,805,900
Nov 17, 202512.5012.5512.1412.2412.24-1.37%8,263,600
Nov 14, 202512.7012.8512.3812.4112.41-3.05%10,994,900
Nov 13, 202512.7812.9212.5912.8012.800.16%14,763,710
Nov 12, 202512.8513.2212.7512.7812.782.24%21,627,930
Nov 11, 202512.3812.7512.3112.5012.500.97%16,537,690
Nov 10, 202511.8412.4711.8112.3812.384.56%22,575,680
Nov 7, 202511.9812.0511.7811.8411.84-1.74%11,567,900
Nov 6, 202511.9812.1011.8812.0512.050.33%11,760,030
Nov 5, 202511.5812.2411.5012.0112.012.74%32,874,680
Nov 4, 202512.0912.1511.5811.6911.69-4.18%34,170,290
Nov 3, 202513.1013.2012.1912.2012.20-9.90%39,388,890
Oct 31, 202513.6614.1013.5213.5413.540.22%24,994,390
Oct 30, 202514.0214.1513.4813.5113.51-4.66%16,616,900
Oct 29, 202513.8914.3313.8014.1714.171.50%15,035,230
Oct 28, 202513.4814.0813.3713.9613.962.87%25,351,490
Oct 27, 202512.8613.8812.8613.5713.574.38%25,320,390
Oct 24, 202512.7313.0712.6113.0013.002.04%22,446,300
Oct 23, 202513.5113.5612.4912.7412.74-6.32%33,034,300
Oct 22, 202513.8313.8813.4913.6013.60-3.95%21,746,700
Oct 21, 202514.2814.2914.0414.1614.160.07%9,755,172
Oct 20, 202514.1114.2713.9414.1514.15-1.94%16,156,390
Oct 17, 202515.3015.7614.4014.4314.43-5.13%30,607,220
Oct 16, 202514.6915.7414.6515.2115.213.26%37,125,460
Oct 15, 202514.6714.8713.8014.7314.731.87%23,196,920
Oct 14, 202514.3014.9314.3014.4614.361.47%25,197,450
Oct 13, 202513.9614.7013.8314.2514.15-1.11%14,309,170
Oct 10, 202514.1814.7814.1314.4114.311.05%14,823,410
Oct 9, 202514.8614.8714.1814.2614.16-0.21%20,747,170
Sep 30, 202514.2814.5814.1314.2914.190.85%12,847,900