Guangdong Chant Group Inc. (SHE:002616)
China
· Delayed Price · Currency is CNY 5.94
+0.08 (1.37%)
Apr 29, 2026, 3:04 PM CST
Guangdong Chant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.85 | 5.88 | 5.81 | 5.86 | - | - | 801,900 |
| Apr 28, 2026 | 5.82 | 5.91 | 5.82 | 5.86 | 5.86 | - | 14,285,900 |
| Apr 27, 2026 | 5.90 | 5.93 | 5.81 | 5.86 | 5.86 | 1.38% | 13,800,800 |
| Apr 24, 2026 | 5.85 | 5.88 | 5.73 | 5.78 | 5.78 | -2.20% | 16,924,300 |
| Apr 23, 2026 | 5.88 | 5.95 | 5.75 | 5.91 | 5.91 | 0.85% | 22,921,940 |
| Apr 22, 2026 | 5.86 | 5.90 | 5.79 | 5.86 | 5.86 | -0.17% | 11,064,950 |
| Apr 21, 2026 | 5.90 | 5.92 | 5.73 | 5.87 | 5.87 | -0.68% | 17,858,800 |
| Apr 20, 2026 | 5.77 | 5.92 | 5.70 | 5.91 | 5.91 | 2.25% | 20,460,260 |
| Apr 17, 2026 | 5.79 | 5.83 | 5.72 | 5.78 | 5.78 | -0.34% | 10,366,680 |
| Apr 16, 2026 | 5.72 | 5.85 | 5.70 | 5.80 | 5.80 | 1.58% | 12,156,520 |
| Apr 15, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.71 | -1.21% | 11,460,700 |
| Apr 14, 2026 | 5.80 | 5.82 | 5.70 | 5.78 | 5.78 | 0.35% | 11,811,500 |
| Apr 13, 2026 | 5.72 | 5.78 | 5.66 | 5.76 | 5.76 | - | 14,173,400 |
| Apr 10, 2026 | 5.71 | 5.88 | 5.71 | 5.76 | 5.76 | 1.41% | 17,832,310 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.67 | 5.68 | 5.68 | -2.74% | 16,322,400 |
| Apr 8, 2026 | 5.69 | 5.86 | 5.65 | 5.84 | 5.84 | 3.55% | 24,346,010 |
| Apr 7, 2026 | 5.46 | 5.71 | 5.42 | 5.64 | 5.64 | 3.11% | 25,456,500 |
| Apr 3, 2026 | 5.86 | 5.89 | 5.46 | 5.47 | 5.47 | -6.66% | 34,242,097 |
| Apr 2, 2026 | 6.17 | 6.39 | 5.86 | 5.86 | 5.86 | -5.48% | 44,245,160 |
| Apr 1, 2026 | 6.51 | 6.56 | 6.13 | 6.20 | 6.20 | -4.91% | 53,477,070 |
| Mar 31, 2026 | 6.42 | 6.92 | 6.35 | 6.52 | 6.52 | 2.03% | 63,385,265 |
| Mar 30, 2026 | 6.64 | 6.76 | 6.20 | 6.39 | 6.39 | -5.61% | 59,038,609 |
| Mar 27, 2026 | 6.70 | 7.10 | 6.66 | 6.77 | 6.77 | -0.88% | 80,281,320 |
| Mar 26, 2026 | 6.71 | 6.92 | 6.55 | 6.83 | 6.83 | 1.64% | 84,235,890 |
| Mar 25, 2026 | 6.34 | 6.91 | 6.28 | 6.72 | 6.72 | 5.66% | 81,018,680 |
| Mar 24, 2026 | 6.15 | 6.36 | 6.09 | 6.36 | 6.36 | 5.30% | 43,078,030 |
| Mar 23, 2026 | 6.13 | 6.27 | 6.00 | 6.04 | 6.04 | -2.42% | 35,586,120 |
| Mar 20, 2026 | 6.36 | 6.45 | 6.17 | 6.19 | 6.19 | -1.75% | 36,361,976 |
| Mar 19, 2026 | 6.14 | 6.50 | 6.08 | 6.30 | 6.30 | 2.11% | 43,139,162 |
| Mar 18, 2026 | 6.02 | 6.22 | 6.01 | 6.17 | 6.17 | 2.15% | 19,548,600 |
| Mar 17, 2026 | 6.15 | 6.18 | 6.02 | 6.04 | 6.04 | -1.95% | 14,025,990 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.08 | 6.16 | 6.16 | -0.48% | 15,422,680 |
| Mar 13, 2026 | 6.34 | 6.34 | 6.15 | 6.19 | 6.19 | -2.52% | 29,899,100 |
| Mar 12, 2026 | 6.23 | 6.38 | 6.18 | 6.35 | 6.35 | 1.76% | 32,883,680 |
| Mar 11, 2026 | 6.15 | 6.26 | 5.99 | 6.24 | 6.24 | 1.13% | 29,062,900 |
| Mar 10, 2026 | 6.08 | 6.28 | 6.07 | 6.17 | 6.17 | 1.31% | 22,208,764 |
| Mar 9, 2026 | 6.04 | 6.16 | 6.00 | 6.09 | 6.09 | 0.33% | 26,998,440 |
| Mar 6, 2026 | 5.88 | 6.08 | 5.86 | 6.07 | 6.07 | 2.88% | 20,327,033 |
| Mar 5, 2026 | 5.91 | 5.98 | 5.84 | 5.90 | 5.90 | 1.55% | 14,641,280 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.72 | 5.81 | 5.81 | -0.85% | 14,012,160 |
| Mar 3, 2026 | 5.95 | 6.02 | 5.82 | 5.86 | 5.86 | -0.68% | 16,305,910 |
| Mar 2, 2026 | 5.94 | 6.02 | 5.87 | 5.90 | 5.90 | -1.99% | 16,571,530 |
| Feb 27, 2026 | 5.90 | 6.05 | 5.88 | 6.02 | 6.02 | 2.21% | 20,355,564 |
| Feb 26, 2026 | 5.80 | 5.94 | 5.78 | 5.89 | 5.89 | 1.90% | 15,185,670 |
| Feb 25, 2026 | 5.77 | 5.85 | 5.76 | 5.78 | 5.78 | 0.17% | 9,690,323 |
| Feb 24, 2026 | 5.63 | 5.79 | 5.63 | 5.77 | 5.77 | 2.67% | 12,115,090 |
| Feb 13, 2026 | 5.77 | 5.77 | 5.60 | 5.62 | 5.62 | -2.77% | 12,867,420 |
| Feb 12, 2026 | 5.82 | 5.83 | 5.70 | 5.78 | 5.78 | -0.69% | 9,782,917 |
| Feb 11, 2026 | 5.82 | 5.85 | 5.79 | 5.82 | 5.82 | 0.34% | 8,505,055 |
| Feb 10, 2026 | 5.85 | 5.87 | 5.79 | 5.80 | 5.80 | -0.85% | 9,002,083 |
| Feb 9, 2026 | 5.88 | 5.90 | 5.82 | 5.85 | 5.85 | -0.17% | 9,103,147 |
| Feb 6, 2026 | 5.78 | 5.90 | 5.77 | 5.86 | 5.86 | 1.03% | 10,855,220 |
| Feb 5, 2026 | 5.89 | 5.89 | 5.78 | 5.80 | 5.80 | -1.69% | 11,461,940 |
| Feb 4, 2026 | 5.85 | 5.94 | 5.80 | 5.90 | 5.90 | 0.85% | 13,705,840 |
| Feb 3, 2026 | 5.77 | 5.85 | 5.73 | 5.85 | 5.85 | 2.45% | 14,443,730 |
| Feb 2, 2026 | 5.80 | 5.88 | 5.70 | 5.71 | 5.71 | -1.55% | 18,676,760 |
| Jan 30, 2026 | 5.70 | 5.81 | 5.66 | 5.80 | 5.80 | 1.75% | 16,558,570 |
| Jan 29, 2026 | 5.65 | 5.75 | 5.64 | 5.70 | 5.70 | 0.18% | 13,258,946 |
| Jan 28, 2026 | 5.61 | 5.71 | 5.58 | 5.69 | 5.69 | 1.07% | 15,382,600 |
| Jan 27, 2026 | 5.70 | 5.70 | 5.50 | 5.63 | 5.63 | -1.75% | 17,516,680 |
| Jan 26, 2026 | 5.79 | 5.80 | 5.67 | 5.73 | 5.73 | -0.87% | 12,986,900 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.73 | 5.78 | 5.78 | -0.17% | 11,363,670 |
| Jan 22, 2026 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | 1.22% | 13,566,385 |
| Jan 21, 2026 | 5.67 | 5.72 | 5.60 | 5.72 | 5.72 | 0.53% | 11,851,660 |
| Jan 20, 2026 | 5.66 | 5.72 | 5.61 | 5.69 | 5.69 | 0.89% | 17,758,150 |
| Jan 19, 2026 | 5.49 | 5.64 | 5.45 | 5.64 | 5.64 | 2.73% | 21,229,520 |
| Jan 16, 2026 | 5.51 | 5.60 | 5.48 | 5.49 | 5.49 | - | 21,785,524 |
| Jan 15, 2026 | 5.48 | 5.52 | 5.47 | 5.49 | 5.49 | -0.36% | 9,034,847 |
| Jan 14, 2026 | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | - | 17,455,930 |
| Jan 13, 2026 | 5.68 | 5.71 | 5.49 | 5.51 | 5.51 | -2.65% | 26,644,070 |
| Jan 12, 2026 | 5.62 | 5.70 | 5.62 | 5.66 | 5.66 | 0.35% | 12,707,860 |
| Jan 9, 2026 | 5.65 | 5.70 | 5.58 | 5.64 | 5.64 | - | 11,160,680 |
| Jan 8, 2026 | 5.62 | 5.65 | 5.59 | 5.64 | 5.64 | 0.53% | 7,804,703 |
| Jan 7, 2026 | 5.60 | 5.68 | 5.59 | 5.61 | 5.61 | 0.18% | 11,871,250 |
| Jan 6, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.45% | 10,873,150 |
| Jan 5, 2026 | 5.51 | 5.56 | 5.48 | 5.52 | 5.52 | 1.10% | 11,301,300 |
| Dec 31, 2025 | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | -0.36% | 8,266,016 |
| Dec 30, 2025 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | 0.37% | 7,865,592 |
| Dec 29, 2025 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | -1.27% | 8,551,335 |
| Dec 26, 2025 | 5.52 | 5.58 | 5.49 | 5.53 | 5.53 | 0.18% | 8,939,933 |
| Dec 25, 2025 | 5.51 | 5.54 | 5.44 | 5.52 | 5.52 | - | 8,344,344 |
| Dec 24, 2025 | 5.45 | 5.52 | 5.42 | 5.52 | 5.52 | 1.28% | 5,835,361 |
| Dec 23, 2025 | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | -1.09% | 9,911,101 |
| Dec 22, 2025 | 5.56 | 5.61 | 5.50 | 5.51 | 5.51 | -0.90% | 9,575,899 |
| Dec 19, 2025 | 5.47 | 5.59 | 5.45 | 5.56 | 5.56 | 1.83% | 8,609,263 |
| Dec 18, 2025 | 5.43 | 5.52 | 5.40 | 5.46 | 5.46 | 0.18% | 9,070,120 |
| Dec 17, 2025 | 5.48 | 5.50 | 5.32 | 5.45 | 5.45 | -0.55% | 12,783,425 |
| Dec 16, 2025 | 5.57 | 5.57 | 5.43 | 5.48 | 5.48 | -1.62% | 13,116,898 |
| Dec 15, 2025 | 5.52 | 5.64 | 5.51 | 5.57 | 5.57 | 0.36% | 10,433,190 |
| Dec 12, 2025 | 5.60 | 5.64 | 5.54 | 5.55 | 5.55 | -0.36% | 7,714,204 |
| Dec 11, 2025 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -1.59% | 6,778,404 |
| Dec 10, 2025 | 5.73 | 5.75 | 5.58 | 5.66 | 5.66 | -1.22% | 11,842,860 |
| Dec 9, 2025 | 5.80 | 5.84 | 5.73 | 5.73 | 5.73 | -1.38% | 7,061,409 |
| Dec 8, 2025 | 5.79 | 5.86 | 5.74 | 5.81 | 5.81 | 0.35% | 9,091,256 |
| Dec 5, 2025 | 5.78 | 5.81 | 5.68 | 5.79 | 5.79 | -0.34% | 9,523,518 |
| Dec 4, 2025 | 5.96 | 5.97 | 5.79 | 5.81 | 5.81 | -2.68% | 12,919,260 |
| Dec 3, 2025 | 5.97 | 6.01 | 5.94 | 5.97 | 5.97 | 0.34% | 9,032,712 |
| Dec 2, 2025 | 5.99 | 6.01 | 5.92 | 5.95 | 5.95 | -0.83% | 8,792,961 |
| Dec 1, 2025 | 6.06 | 6.09 | 5.93 | 6.00 | 6.00 | 0.17% | 15,261,870 |
| Nov 28, 2025 | 5.94 | 6.16 | 5.91 | 5.99 | 5.99 | 1.01% | 18,205,650 |