Guangdong Delian Group Co., Ltd. (SHE:002666)
China
· Delayed Price · Currency is CNY 5.91
+0.08 (1.37%)
At close: Mar 10, 2026
Guangdong Delian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.87 | 5.94 | 5.83 | 5.91 | 5.91 | 1.37% | 13,118,600 |
| Mar 9, 2026 | 5.80 | 5.88 | 5.75 | 5.83 | 5.83 | -0.85% | 14,547,300 |
| Mar 6, 2026 | 5.64 | 5.91 | 5.63 | 5.88 | 5.88 | 3.89% | 18,610,960 |
| Mar 5, 2026 | 5.59 | 5.71 | 5.58 | 5.66 | 5.66 | 2.91% | 13,612,700 |
| Mar 4, 2026 | 5.44 | 5.60 | 5.41 | 5.50 | 5.50 | -0.54% | 12,883,380 |
| Mar 3, 2026 | 5.72 | 5.80 | 5.50 | 5.53 | 5.53 | -3.15% | 17,346,800 |
| Mar 2, 2026 | 5.81 | 5.85 | 5.59 | 5.71 | 5.71 | -3.06% | 18,703,400 |
| Feb 27, 2026 | 5.80 | 5.91 | 5.78 | 5.89 | 5.89 | 1.03% | 12,267,800 |
| Feb 26, 2026 | 5.85 | 5.87 | 5.78 | 5.83 | 5.83 | 0.17% | 11,075,500 |
| Feb 25, 2026 | 5.83 | 5.87 | 5.79 | 5.82 | 5.82 | 0.34% | 12,966,820 |
| Feb 24, 2026 | 5.64 | 5.81 | 5.62 | 5.80 | 5.80 | 3.39% | 16,354,100 |
| Feb 13, 2026 | 5.63 | 5.68 | 5.61 | 5.61 | 5.61 | -0.36% | 10,025,500 |
| Feb 12, 2026 | 5.75 | 5.76 | 5.62 | 5.63 | 5.63 | -1.75% | 12,773,400 |
| Feb 11, 2026 | 5.71 | 5.81 | 5.68 | 5.73 | 5.73 | 0.35% | 12,529,200 |
| Feb 10, 2026 | 5.74 | 5.77 | 5.67 | 5.71 | 5.71 | -0.17% | 9,099,700 |
| Feb 9, 2026 | 5.69 | 5.76 | 5.67 | 5.72 | 5.72 | 1.24% | 11,332,600 |
| Feb 6, 2026 | 5.55 | 5.74 | 5.52 | 5.65 | 5.65 | 0.89% | 14,985,800 |
| Feb 5, 2026 | 5.65 | 5.74 | 5.58 | 5.60 | 5.60 | -1.41% | 11,286,900 |
| Feb 4, 2026 | 5.59 | 5.69 | 5.57 | 5.68 | 5.68 | 1.43% | 12,042,103 |
| Feb 3, 2026 | 5.56 | 5.62 | 5.48 | 5.60 | 5.60 | 1.82% | 16,501,480 |
| Feb 2, 2026 | 5.69 | 5.70 | 5.50 | 5.50 | 5.50 | -3.34% | 17,525,100 |
| Jan 30, 2026 | 5.61 | 5.72 | 5.53 | 5.69 | 5.69 | 1.43% | 18,435,700 |
| Jan 29, 2026 | 5.64 | 5.74 | 5.56 | 5.61 | 5.61 | -1.23% | 15,239,350 |
| Jan 28, 2026 | 5.73 | 5.75 | 5.62 | 5.68 | 5.68 | -0.18% | 15,845,070 |
| Jan 27, 2026 | 5.73 | 5.76 | 5.56 | 5.69 | 5.69 | -1.04% | 18,705,800 |
| Jan 26, 2026 | 5.83 | 5.84 | 5.68 | 5.75 | 5.75 | -1.37% | 19,393,000 |
| Jan 23, 2026 | 5.81 | 5.84 | 5.76 | 5.83 | 5.83 | 0.52% | 18,356,900 |
| Jan 22, 2026 | 5.72 | 5.82 | 5.67 | 5.80 | 5.80 | 1.40% | 21,663,100 |
| Jan 21, 2026 | 5.60 | 5.72 | 5.56 | 5.72 | 5.72 | 1.60% | 22,496,250 |
| Jan 20, 2026 | 5.64 | 5.67 | 5.56 | 5.63 | 5.63 | - | 20,807,680 |
| Jan 19, 2026 | 5.39 | 5.64 | 5.36 | 5.63 | 5.63 | 4.65% | 31,334,390 |
| Jan 16, 2026 | 5.47 | 5.49 | 5.35 | 5.38 | 5.38 | -1.65% | 15,794,400 |
| Jan 15, 2026 | 5.38 | 5.48 | 5.35 | 5.47 | 5.47 | 1.67% | 21,598,490 |
| Jan 14, 2026 | 5.42 | 5.47 | 5.28 | 5.38 | 5.38 | -1.10% | 25,213,060 |
| Jan 13, 2026 | 5.57 | 5.58 | 5.41 | 5.44 | 5.44 | -1.63% | 23,839,600 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.43 | 5.53 | 5.53 | 0.73% | 24,414,490 |
| Jan 9, 2026 | 5.46 | 5.50 | 5.39 | 5.49 | 5.49 | 0.37% | 23,120,900 |
| Jan 8, 2026 | 5.40 | 5.48 | 5.37 | 5.47 | 5.47 | 0.74% | 19,588,156 |
| Jan 7, 2026 | 5.43 | 5.48 | 5.39 | 5.43 | 5.43 | -0.37% | 19,730,000 |
| Jan 6, 2026 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 0.55% | 23,750,100 |
| Jan 5, 2026 | 5.51 | 5.55 | 5.40 | 5.42 | 5.42 | -1.63% | 24,252,300 |
| Dec 31, 2025 | 5.55 | 5.59 | 5.41 | 5.51 | 5.51 | -0.72% | 19,512,700 |
| Dec 30, 2025 | 5.59 | 5.60 | 5.50 | 5.55 | 5.55 | -1.42% | 22,276,700 |
| Dec 29, 2025 | 5.64 | 5.68 | 5.56 | 5.63 | 5.63 | 1.08% | 34,892,810 |
| Dec 26, 2025 | 5.49 | 5.75 | 5.45 | 5.57 | 5.57 | 1.46% | 47,192,230 |
| Dec 25, 2025 | 5.56 | 5.62 | 5.47 | 5.49 | 5.49 | -2.49% | 49,123,120 |
| Dec 24, 2025 | 5.54 | 5.94 | 5.44 | 5.63 | 5.63 | 2.55% | 82,316,560 |
| Dec 23, 2025 | 5.99 | 6.03 | 5.47 | 5.49 | 5.49 | -8.96% | 102,867,300 |
| Dec 22, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 10.04% | 11,375,010 |
| Dec 19, 2025 | 4.99 | 5.48 | 4.97 | 5.48 | 5.48 | 10.04% | 13,041,300 |
| Dec 18, 2025 | 4.88 | 5.02 | 4.85 | 4.98 | 4.98 | 1.63% | 9,493,200 |
| Dec 17, 2025 | 4.89 | 4.93 | 4.80 | 4.90 | 4.90 | 0.20% | 8,682,000 |
| Dec 16, 2025 | 4.96 | 4.99 | 4.87 | 4.89 | 4.89 | -1.81% | 8,859,600 |
| Dec 15, 2025 | 4.90 | 5.01 | 4.87 | 4.98 | 4.98 | 1.22% | 9,189,600 |
| Dec 12, 2025 | 5.00 | 5.07 | 4.91 | 4.92 | 4.92 | -1.80% | 11,155,000 |
| Dec 11, 2025 | 5.15 | 5.16 | 5.01 | 5.01 | 5.01 | -2.72% | 9,998,273 |
| Dec 10, 2025 | 5.14 | 5.19 | 5.11 | 5.15 | 5.15 | -0.19% | 7,759,600 |
| Dec 9, 2025 | 5.20 | 5.23 | 5.15 | 5.16 | 5.16 | -1.15% | 7,980,271 |
| Dec 8, 2025 | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | -0.76% | 8,752,900 |
| Dec 5, 2025 | 5.19 | 5.27 | 5.14 | 5.26 | 5.26 | 1.54% | 7,611,086 |
| Dec 4, 2025 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | -1.33% | 9,341,200 |
| Dec 3, 2025 | 5.30 | 5.34 | 5.23 | 5.25 | 5.25 | -0.76% | 8,725,700 |
| Dec 2, 2025 | 5.25 | 5.32 | 5.18 | 5.29 | 5.29 | 0.95% | 10,837,780 |
| Dec 1, 2025 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | -0.76% | 9,273,598 |
| Nov 28, 2025 | 5.20 | 5.28 | 5.15 | 5.28 | 5.28 | 2.13% | 9,882,900 |
| Nov 27, 2025 | 5.09 | 5.23 | 5.08 | 5.17 | 5.17 | 1.57% | 11,586,800 |
| Nov 26, 2025 | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | -0.78% | 10,967,500 |
| Nov 25, 2025 | 5.11 | 5.17 | 5.08 | 5.13 | 5.13 | 1.79% | 10,146,990 |
| Nov 24, 2025 | 5.09 | 5.13 | 5.02 | 5.04 | 5.04 | 0.60% | 13,899,590 |
| Nov 21, 2025 | 5.35 | 5.39 | 5.01 | 5.01 | 5.01 | -7.05% | 20,618,500 |
| Nov 20, 2025 | 5.45 | 5.51 | 5.35 | 5.39 | 5.39 | -0.92% | 9,467,300 |
| Nov 19, 2025 | 5.54 | 5.57 | 5.40 | 5.44 | 5.44 | -1.98% | 12,124,800 |
| Nov 18, 2025 | 5.66 | 5.67 | 5.47 | 5.55 | 5.55 | -2.12% | 15,320,000 |
| Nov 17, 2025 | 5.69 | 5.73 | 5.61 | 5.67 | 5.67 | -0.87% | 14,969,180 |
| Nov 14, 2025 | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | -2.22% | 18,127,490 |
| Nov 13, 2025 | 5.66 | 5.94 | 5.64 | 5.85 | 5.85 | 3.17% | 27,916,400 |
| Nov 12, 2025 | 5.69 | 5.74 | 5.62 | 5.67 | 5.67 | -0.18% | 14,224,300 |
| Nov 11, 2025 | 5.64 | 5.69 | 5.59 | 5.68 | 5.68 | 0.71% | 16,138,600 |
| Nov 10, 2025 | 5.71 | 5.74 | 5.60 | 5.64 | 5.64 | -1.05% | 16,193,700 |
| Nov 7, 2025 | 5.57 | 5.71 | 5.53 | 5.70 | 5.70 | 2.33% | 19,033,100 |
| Nov 6, 2025 | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | 0.36% | 11,157,500 |
| Nov 5, 2025 | 5.41 | 5.57 | 5.39 | 5.55 | 5.55 | 1.83% | 12,313,620 |
| Nov 4, 2025 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | 0.18% | 10,774,200 |
| Nov 3, 2025 | 5.44 | 5.47 | 5.37 | 5.44 | 5.44 | 0.18% | 12,119,000 |
| Oct 31, 2025 | 5.43 | 5.47 | 5.38 | 5.43 | 5.43 | -0.18% | 12,063,500 |
| Oct 30, 2025 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | -1.27% | 10,237,370 |
| Oct 29, 2025 | 5.55 | 5.55 | 5.41 | 5.51 | 5.51 | -0.54% | 11,734,980 |
| Oct 28, 2025 | 5.50 | 5.59 | 5.47 | 5.54 | 5.54 | 0.54% | 11,461,810 |
| Oct 27, 2025 | 5.61 | 5.63 | 5.45 | 5.51 | 5.51 | -0.18% | 12,596,540 |
| Oct 24, 2025 | 5.55 | 5.62 | 5.48 | 5.52 | 5.52 | -0.90% | 19,295,600 |
| Oct 23, 2025 | 5.39 | 5.58 | 5.36 | 5.57 | 5.57 | 2.96% | 19,883,000 |
| Oct 22, 2025 | 5.38 | 5.47 | 5.35 | 5.41 | 5.41 | 0.19% | 14,012,660 |
| Oct 21, 2025 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | 0.93% | 15,872,500 |
| Oct 20, 2025 | 5.25 | 5.35 | 5.24 | 5.35 | 5.26 | 3.08% | 14,082,400 |
| Oct 17, 2025 | 5.30 | 5.34 | 5.19 | 5.19 | 5.10 | -2.08% | 11,488,500 |
| Oct 16, 2025 | 5.40 | 5.40 | 5.28 | 5.30 | 5.21 | -1.67% | 10,013,800 |
| Oct 15, 2025 | 5.31 | 5.40 | 5.30 | 5.39 | 5.30 | 1.70% | 11,415,700 |
| Oct 14, 2025 | 5.37 | 5.43 | 5.29 | 5.30 | 5.21 | -0.38% | 13,940,400 |
| Oct 13, 2025 | 5.24 | 5.35 | 4.97 | 5.32 | 5.23 | -1.30% | 16,696,100 |
| Oct 10, 2025 | 5.29 | 5.41 | 5.26 | 5.39 | 5.30 | 1.70% | 13,529,400 |