Guangdong Chj Industry Co.,Ltd. (SHE:002345)
China
· Delayed Price · Currency is CNY 11.25
+0.52 (4.85%)
Apr 29, 2026, 3:04 PM CST
Guangdong Chj Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.78 | 11.36 | 10.66 | 11.25 | - | 4.85% | 19,043,400 |
| Apr 28, 2026 | 10.70 | 10.88 | 10.68 | 10.73 | 10.73 | 0.09% | 8,334,200 |
| Apr 27, 2026 | 10.86 | 10.89 | 10.62 | 10.72 | 10.72 | -1.29% | 10,513,970 |
| Apr 24, 2026 | 10.78 | 10.94 | 10.67 | 10.86 | 10.86 | - | 10,327,090 |
| Apr 23, 2026 | 10.95 | 11.07 | 10.82 | 10.86 | 10.86 | -1.45% | 11,417,000 |
| Apr 22, 2026 | 11.27 | 11.27 | 10.90 | 11.02 | 11.02 | -1.96% | 19,766,580 |
| Apr 21, 2026 | 11.10 | 11.30 | 10.94 | 11.24 | 11.24 | 2.00% | 20,374,730 |
| Apr 20, 2026 | 10.82 | 11.08 | 10.76 | 11.02 | 11.02 | 2.13% | 15,988,530 |
| Apr 17, 2026 | 10.77 | 10.84 | 10.63 | 10.79 | 10.79 | -0.28% | 14,110,130 |
| Apr 16, 2026 | 10.65 | 10.90 | 10.61 | 10.82 | 10.82 | 1.60% | 16,417,860 |
| Apr 15, 2026 | 10.60 | 10.74 | 10.56 | 10.65 | 10.65 | 0.85% | 13,256,430 |
| Apr 14, 2026 | 10.58 | 10.60 | 10.36 | 10.56 | 10.56 | 0.48% | 13,914,290 |
| Apr 13, 2026 | 10.64 | 10.70 | 10.50 | 10.51 | 10.51 | -1.96% | 12,957,200 |
| Apr 10, 2026 | 10.75 | 10.85 | 10.64 | 10.72 | 10.72 | 0.75% | 15,673,660 |
| Apr 9, 2026 | 10.56 | 10.69 | 10.54 | 10.64 | 10.64 | -1.30% | 12,943,390 |
| Apr 8, 2026 | 10.79 | 10.96 | 10.72 | 10.78 | 10.78 | 1.60% | 21,886,360 |
| Apr 7, 2026 | 10.48 | 10.74 | 10.35 | 10.61 | 10.61 | 2.02% | 16,926,400 |
| Apr 3, 2026 | 10.58 | 10.61 | 10.31 | 10.40 | 10.40 | -1.42% | 10,088,300 |
| Apr 2, 2026 | 10.66 | 10.66 | 10.44 | 10.55 | 10.55 | -1.59% | 15,382,500 |
| Apr 1, 2026 | 10.46 | 10.76 | 10.42 | 10.72 | 10.72 | 4.08% | 24,915,900 |
| Mar 31, 2026 | 10.38 | 10.45 | 10.26 | 10.30 | 10.30 | - | 17,412,473 |
| Mar 30, 2026 | 10.54 | 10.54 | 10.02 | 10.30 | 10.30 | -1.44% | 27,733,000 |
| Mar 27, 2026 | 10.15 | 10.52 | 10.12 | 10.45 | 10.45 | 1.85% | 12,704,999 |
| Mar 26, 2026 | 10.35 | 10.49 | 10.20 | 10.26 | 10.26 | -1.06% | 12,877,630 |
| Mar 25, 2026 | 10.29 | 10.54 | 10.20 | 10.37 | 10.37 | 0.78% | 19,697,160 |
| Mar 24, 2026 | 9.67 | 10.34 | 9.61 | 10.29 | 10.29 | 8.66% | 33,574,470 |
| Mar 23, 2026 | 9.94 | 9.94 | 9.40 | 9.47 | 9.47 | -5.96% | 23,907,010 |
| Mar 20, 2026 | 10.25 | 10.35 | 10.07 | 10.07 | 10.07 | -1.47% | 13,767,600 |
| Mar 19, 2026 | 10.40 | 10.50 | 10.12 | 10.22 | 10.22 | -2.67% | 22,380,750 |
| Mar 18, 2026 | 10.23 | 10.60 | 10.22 | 10.50 | 10.50 | 2.64% | 24,171,090 |
| Mar 17, 2026 | 10.37 | 10.40 | 10.21 | 10.23 | 10.23 | -1.35% | 12,304,290 |
| Mar 16, 2026 | 10.24 | 10.40 | 10.18 | 10.37 | 10.37 | 0.68% | 15,162,600 |
| Mar 13, 2026 | 10.45 | 10.52 | 10.25 | 10.30 | 10.30 | -1.81% | 14,738,100 |
| Mar 12, 2026 | 10.51 | 10.61 | 10.44 | 10.49 | 10.49 | -0.38% | 10,237,900 |
| Mar 11, 2026 | 10.81 | 10.83 | 10.52 | 10.53 | 10.53 | -2.41% | 16,400,000 |
| Mar 10, 2026 | 10.62 | 10.80 | 10.61 | 10.79 | 10.79 | 1.98% | 13,065,350 |
| Mar 9, 2026 | 10.78 | 10.78 | 10.38 | 10.58 | 10.58 | -2.76% | 21,391,190 |
| Mar 6, 2026 | 10.68 | 10.92 | 10.60 | 10.88 | 10.88 | 1.21% | 14,267,250 |
| Mar 5, 2026 | 10.93 | 10.96 | 10.68 | 10.75 | 10.75 | -0.09% | 15,603,190 |
| Mar 4, 2026 | 10.77 | 11.02 | 10.68 | 10.76 | 10.76 | -2.54% | 19,176,140 |
| Mar 3, 2026 | 11.32 | 11.45 | 11.03 | 11.04 | 11.04 | -3.24% | 24,345,420 |
| Mar 2, 2026 | 11.93 | 11.98 | 11.22 | 11.41 | 11.41 | -3.14% | 45,785,200 |
| Feb 27, 2026 | 11.75 | 11.81 | 11.54 | 11.78 | 11.78 | 0.17% | 27,427,874 |
| Feb 26, 2026 | 12.45 | 12.49 | 11.62 | 11.76 | 11.76 | -5.24% | 50,271,860 |
| Feb 25, 2026 | 12.52 | 12.62 | 12.32 | 12.41 | 12.41 | -0.56% | 31,930,860 |
| Feb 24, 2026 | 13.95 | 14.04 | 12.47 | 12.48 | 12.48 | -8.57% | 45,665,990 |
| Feb 13, 2026 | 13.81 | 14.08 | 13.60 | 13.65 | 13.65 | -2.08% | 13,966,550 |
| Feb 12, 2026 | 13.90 | 14.02 | 13.83 | 13.94 | 13.94 | 0.29% | 12,175,200 |
| Feb 11, 2026 | 13.76 | 14.05 | 13.76 | 13.90 | 13.90 | 0.29% | 15,848,790 |
| Feb 10, 2026 | 14.02 | 14.06 | 13.79 | 13.86 | 13.86 | -1.21% | 20,158,290 |
| Feb 9, 2026 | 13.55 | 14.25 | 13.42 | 14.03 | 14.03 | 3.47% | 54,032,170 |
| Feb 6, 2026 | 12.26 | 13.56 | 12.18 | 13.56 | 13.56 | 9.98% | 40,788,260 |
| Feb 5, 2026 | 12.45 | 12.54 | 12.28 | 12.33 | 12.33 | -2.07% | 11,061,900 |
| Feb 4, 2026 | 12.89 | 12.95 | 12.41 | 12.59 | 12.59 | -0.87% | 16,951,300 |
| Feb 3, 2026 | 12.38 | 12.78 | 12.31 | 12.70 | 12.70 | 4.44% | 21,457,390 |
| Feb 2, 2026 | 12.15 | 12.49 | 12.14 | 12.16 | 12.16 | -4.93% | 31,790,320 |
| Jan 30, 2026 | 12.75 | 13.44 | 12.60 | 12.79 | 12.79 | -4.27% | 37,104,705 |
| Jan 29, 2026 | 14.98 | 14.99 | 13.33 | 13.36 | 13.36 | -9.79% | 57,665,110 |
| Jan 28, 2026 | 14.28 | 15.00 | 14.03 | 14.81 | 14.81 | 5.56% | 47,008,270 |
| Jan 27, 2026 | 14.60 | 14.78 | 13.98 | 14.03 | 14.03 | -4.88% | 28,666,451 |
| Jan 26, 2026 | 14.65 | 15.50 | 14.48 | 14.75 | 14.75 | 2.93% | 46,467,190 |
| Jan 23, 2026 | 13.46 | 14.44 | 13.42 | 14.33 | 14.33 | 7.42% | 34,205,110 |
| Jan 22, 2026 | 13.41 | 13.60 | 13.26 | 13.34 | 13.34 | -1.48% | 13,059,300 |
| Jan 21, 2026 | 13.54 | 13.78 | 13.44 | 13.54 | 13.54 | -0.15% | 23,053,310 |
| Jan 20, 2026 | 13.25 | 13.80 | 13.19 | 13.56 | 13.56 | 2.34% | 21,220,600 |
| Jan 19, 2026 | 12.80 | 13.30 | 12.71 | 13.25 | 13.25 | 3.84% | 24,103,370 |
| Jan 16, 2026 | 12.95 | 12.99 | 12.61 | 12.76 | 12.76 | -0.70% | 18,993,100 |
| Jan 15, 2026 | 13.35 | 13.35 | 12.81 | 12.85 | 12.85 | -3.82% | 23,837,000 |
| Jan 14, 2026 | 13.09 | 13.73 | 12.97 | 13.36 | 13.36 | 2.93% | 43,490,860 |
| Jan 13, 2026 | 13.10 | 13.30 | 12.87 | 12.98 | 12.98 | 4.01% | 44,300,910 |
| Jan 12, 2026 | 12.69 | 12.85 | 12.41 | 12.48 | 12.48 | -1.03% | 20,154,690 |
| Jan 9, 2026 | 12.14 | 12.68 | 12.10 | 12.61 | 12.61 | 3.96% | 21,909,053 |
| Jan 8, 2026 | 12.08 | 12.20 | 12.02 | 12.13 | 12.13 | 0.33% | 13,854,010 |
| Jan 7, 2026 | 12.28 | 12.32 | 12.02 | 12.09 | 12.09 | -2.18% | 18,006,890 |
| Jan 6, 2026 | 12.38 | 12.53 | 12.25 | 12.36 | 12.36 | -0.08% | 15,735,990 |
| Jan 5, 2026 | 12.58 | 12.60 | 12.08 | 12.37 | 12.37 | -1.04% | 19,962,490 |
| Dec 31, 2025 | 12.34 | 12.64 | 12.28 | 12.50 | 12.50 | 1.05% | 11,465,160 |
| Dec 30, 2025 | 12.82 | 13.05 | 12.28 | 12.37 | 12.37 | -4.48% | 20,309,000 |
| Dec 29, 2025 | 12.82 | 13.09 | 12.74 | 12.95 | 12.95 | 1.09% | 12,808,890 |
| Dec 26, 2025 | 12.65 | 12.85 | 12.58 | 12.81 | 12.81 | 0.31% | 9,546,899 |
| Dec 25, 2025 | 12.94 | 13.08 | 12.68 | 12.77 | 12.77 | -1.16% | 10,935,050 |
| Dec 24, 2025 | 12.90 | 13.02 | 12.55 | 12.92 | 12.92 | 0.16% | 13,204,970 |
| Dec 23, 2025 | 12.65 | 13.16 | 12.65 | 12.90 | 12.90 | 2.38% | 17,416,400 |
| Dec 22, 2025 | 12.61 | 12.84 | 12.46 | 12.60 | 12.60 | 0.48% | 12,410,390 |
| Dec 19, 2025 | 12.53 | 12.68 | 12.32 | 12.54 | 12.54 | - | 10,799,390 |
| Dec 18, 2025 | 12.64 | 12.85 | 12.36 | 12.54 | 12.54 | -1.10% | 9,301,418 |
| Dec 17, 2025 | 12.50 | 12.90 | 12.38 | 12.68 | 12.68 | 1.93% | 16,844,447 |
| Dec 16, 2025 | 12.54 | 12.90 | 12.34 | 12.44 | 12.44 | -1.03% | 18,704,441 |
| Dec 15, 2025 | 12.85 | 12.90 | 12.28 | 12.57 | 12.57 | -3.31% | 22,614,900 |
| Dec 12, 2025 | 12.81 | 13.00 | 12.61 | 13.00 | 13.00 | 1.64% | 20,103,990 |
| Dec 11, 2025 | 13.04 | 13.25 | 12.76 | 12.79 | 12.79 | -2.22% | 8,866,026 |
| Dec 10, 2025 | 12.98 | 13.27 | 12.90 | 13.08 | 13.08 | 0.77% | 8,098,900 |
| Dec 9, 2025 | 13.05 | 13.23 | 12.96 | 12.98 | 12.98 | -0.31% | 7,866,100 |
| Dec 8, 2025 | 13.18 | 13.18 | 12.98 | 13.02 | 13.02 | -1.29% | 8,540,902 |
| Dec 5, 2025 | 12.90 | 13.27 | 12.77 | 13.19 | 13.19 | 2.25% | 11,425,000 |
| Dec 4, 2025 | 13.06 | 13.15 | 12.68 | 12.90 | 12.90 | -2.12% | 12,227,200 |
| Dec 3, 2025 | 13.15 | 13.34 | 12.98 | 13.18 | 13.18 | - | 13,328,100 |
| Dec 2, 2025 | 13.12 | 13.20 | 12.80 | 13.18 | 13.18 | - | 18,004,400 |
| Dec 1, 2025 | 12.87 | 13.44 | 12.79 | 13.18 | 13.18 | 3.05% | 18,771,100 |
| Nov 28, 2025 | 12.71 | 12.88 | 12.48 | 12.79 | 12.79 | 0.63% | 9,319,799 |