Guangdong Delian Group Co., Ltd. (SHE:002666)
China
· Delayed Price · Currency is CNY 5.19
+0.08 (1.57%)
Apr 30, 2026, 3:04 PM CST
Guangdong Delian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.15 | 5.29 | 5.13 | 5.19 | 5.19 | 1.57% | 15,106,000 |
| Apr 29, 2026 | 4.98 | 5.15 | 4.98 | 5.11 | 5.11 | 1.59% | 11,969,620 |
| Apr 28, 2026 | 4.97 | 5.05 | 4.90 | 5.03 | 5.03 | 0.20% | 11,874,600 |
| Apr 27, 2026 | 4.94 | 5.04 | 4.85 | 5.02 | 5.02 | 1.21% | 15,326,050 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.84 | 4.96 | 4.96 | -5.88% | 28,319,002 |
| Apr 23, 2026 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | -1.68% | 12,618,600 |
| Apr 22, 2026 | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | -0.74% | 8,618,900 |
| Apr 21, 2026 | 5.43 | 5.43 | 5.33 | 5.40 | 5.40 | -0.37% | 9,649,600 |
| Apr 20, 2026 | 5.40 | 5.43 | 5.33 | 5.42 | 5.42 | 0.56% | 11,341,902 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.64% | 9,052,902 |
| Apr 16, 2026 | 5.42 | 5.52 | 5.33 | 5.48 | 5.48 | 2.05% | 10,317,010 |
| Apr 15, 2026 | 5.46 | 5.48 | 5.35 | 5.37 | 5.37 | -1.65% | 8,664,200 |
| Apr 14, 2026 | 5.50 | 5.53 | 5.36 | 5.46 | 5.46 | 0.74% | 8,061,300 |
| Apr 13, 2026 | 5.47 | 5.51 | 5.38 | 5.42 | 5.42 | -0.73% | 8,683,500 |
| Apr 10, 2026 | 5.42 | 5.51 | 5.38 | 5.46 | 5.46 | 1.30% | 8,447,900 |
| Apr 9, 2026 | 5.45 | 5.46 | 5.34 | 5.39 | 5.39 | -1.10% | 8,249,300 |
| Apr 8, 2026 | 5.45 | 5.46 | 5.35 | 5.45 | 5.45 | 1.49% | 11,665,090 |
| Apr 7, 2026 | 5.12 | 5.40 | 5.12 | 5.37 | 5.37 | 5.09% | 15,945,400 |
| Apr 3, 2026 | 5.43 | 5.43 | 5.08 | 5.11 | 5.11 | -5.55% | 15,246,400 |
| Apr 2, 2026 | 5.49 | 5.54 | 5.33 | 5.41 | 5.41 | -1.46% | 9,094,802 |
| Apr 1, 2026 | 5.48 | 5.57 | 5.42 | 5.49 | 5.49 | 1.86% | 9,068,300 |
| Mar 31, 2026 | 5.47 | 5.57 | 5.39 | 5.39 | 5.39 | -1.46% | 9,750,400 |
| Mar 30, 2026 | 5.41 | 5.51 | 5.37 | 5.47 | 5.47 | -0.36% | 9,991,700 |
| Mar 27, 2026 | 5.25 | 5.52 | 5.25 | 5.49 | 5.49 | 1.86% | 11,598,600 |
| Mar 26, 2026 | 5.44 | 5.56 | 5.34 | 5.39 | 5.39 | -0.92% | 11,237,600 |
| Mar 25, 2026 | 5.38 | 5.49 | 5.31 | 5.44 | 5.44 | 1.68% | 12,579,590 |
| Mar 24, 2026 | 5.26 | 5.36 | 5.09 | 5.35 | 5.35 | 4.70% | 18,524,520 |
| Mar 23, 2026 | 5.37 | 5.48 | 5.05 | 5.11 | 5.11 | -7.09% | 26,715,500 |
| Mar 20, 2026 | 5.71 | 5.77 | 5.50 | 5.50 | 5.50 | -3.68% | 17,393,500 |
| Mar 19, 2026 | 5.93 | 5.96 | 5.66 | 5.71 | 5.71 | -4.67% | 19,159,000 |
| Mar 18, 2026 | 5.99 | 6.06 | 5.88 | 5.99 | 5.99 | 0.17% | 16,050,600 |
| Mar 17, 2026 | 6.14 | 6.20 | 5.97 | 5.98 | 5.98 | -2.29% | 19,712,300 |
| Mar 16, 2026 | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | 1.49% | 21,738,700 |
| Mar 13, 2026 | 6.12 | 6.19 | 6.01 | 6.03 | 6.03 | -1.31% | 29,356,490 |
| Mar 12, 2026 | 6.11 | 6.30 | 6.05 | 6.11 | 6.11 | 2.86% | 44,618,980 |
| Mar 11, 2026 | 5.92 | 5.96 | 5.84 | 5.94 | 5.94 | 0.51% | 14,603,800 |
| 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 |