Guangdong CHJ Industry Co., Ltd. Class A 002345
SZSE · China · Consumer Durables
CNY 8.30+0.19 (+2.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.30 | +2.34% | CNY 8.12 | CNY 8.33 | CNY 8.11 | 9.84M |
| 2026-09-29 | CNY 8.11 | -2.29% | CNY 8.23 | CNY 8.33 | CNY 8.06 | 15.58M |
| 2026-09-28 | CNY 8.30 | -2.01% | CNY 8.48 | CNY 8.49 | CNY 8.26 | 8.16M |
| 2026-09-24 | CNY 8.47 | -1.63% | CNY 8.60 | CNY 8.65 | CNY 8.44 |
| 8.54M |
| 2026-09-23 | CNY 8.61 | -3.26% | CNY 8.78 | CNY 8.78 | CNY 8.60 | 9.90M |
| 2026-09-22 | CNY 8.90 | -0.89% | CNY 8.99 | CNY 9.02 | CNY 8.88 | 11.49M |
| 2026-09-21 | CNY 8.98 | +0.45% | CNY 9.03 | CNY 9.04 | CNY 8.87 | 10.47M |
| 2026-09-18 | CNY 8.94 | +1.13% | CNY 8.90 | CNY 8.97 | CNY 8.89 | 7.33M |
| 2026-09-17 | CNY 8.84 | -0.45% | CNY 8.87 | CNY 8.90 | CNY 8.75 | 7.77M |
| 2026-09-16 | CNY 8.88 | -0.11% | CNY 8.88 | CNY 8.92 | CNY 8.72 | 8.46M |
| 2026-09-15 | CNY 8.89 | -2.63% | CNY 9.09 | CNY 9.09 | CNY 8.80 | 13.71M |
| 2026-09-14 | CNY 9.13 | +0.44% | CNY 9.08 | CNY 9.18 | CNY 9.00 | 7.38M |
| 2026-09-11 | CNY 9.09 | -2.88% | CNY 9.25 | CNY 9.25 | CNY 8.94 | 15.57M |
| 2026-09-10 | CNY 9.36 | -1.16% | CNY 9.40 | CNY 9.44 | CNY 9.26 | 11.48M |
| 2026-09-09 | CNY 9.47 | -1.15% | CNY 9.50 | CNY 9.55 | CNY 9.34 | 13.87M |
| 2026-09-08 | CNY 9.58 | +2.35% | CNY 9.35 | CNY 9.71 | CNY 9.35 | 24.71M |
| 2026-09-07 | CNY 9.36 | -3.21% | CNY 9.53 | CNY 9.65 | CNY 9.33 | 27.02M |
| 2026-09-04 | CNY 9.67 | +2.22% | CNY 9.60 | CNY 9.86 | CNY 9.50 | 20.72M |
| 2026-09-03 | CNY 9.46 | +0.64% | CNY 9.45 | CNY 9.64 | CNY 9.45 | 16.41M |
| 2026-09-02 | CNY 9.40 | -5.05% | CNY 9.73 | CNY 9.81 | CNY 9.27 | 28.77M |
| 2026-09-01 | CNY 9.90 | +1.75% | CNY 9.70 | CNY 10.08 | CNY 9.66 | 21.38M |
| 2026-08-31 | CNY 9.73 | -6.44% | CNY 10.10 | CNY 10.16 | CNY 9.43 | 34.56M |
| 2026-08-28 | CNY 10.40 | +4.52% | CNY 9.95 | CNY 10.42 | CNY 9.83 | 31.15M |
| 2026-08-27 | CNY 9.95 | +3.54% | CNY 9.56 | CNY 10.35 | CNY 9.49 | 33.74M |
| 2026-08-26 | CNY 9.61 | +0.63% | CNY 9.41 | CNY 9.75 | CNY 9.35 | 19.77M |
| 2026-08-25 | CNY 9.55 | -0.83% | CNY 9.65 | CNY 9.86 | CNY 9.53 | 19.39M |
| 2026-08-24 | CNY 9.63 | -3.41% | CNY 10.11 | CNY 10.17 | CNY 9.54 | 24.96M |
| 2026-08-21 | CNY 9.97 | -1.97% | CNY 10.18 | CNY 10.27 | CNY 9.93 | 27.04M |
| 2026-08-20 | CNY 10.17 | +6.38% | CNY 10.14 | CNY 10.48 | CNY 9.98 | 41.46M |
| 2026-08-19 | CNY 9.56 | -6.73% | CNY 10.10 | CNY 10.10 | CNY 9.53 | 28.88M |
| 2026-08-18 | CNY 10.25 | -0.49% | CNY 10.28 | CNY 10.37 | CNY 10.11 | 17.88M |
| 2026-08-17 | CNY 10.30 | +0.49% | CNY 10.31 | CNY 10.44 | CNY 10.12 | 19.50M |
| 2026-08-14 | CNY 10.25 | -3.57% | CNY 10.56 | CNY 10.61 | CNY 10.17 | 25.70M |
| 2026-08-13 | CNY 10.63 | -4.66% | CNY 11.15 | CNY 11.63 | CNY 10.59 | 32.76M |
| 2026-08-12 | CNY 11.15 | +1.27% | CNY 10.93 | CNY 11.34 | CNY 10.77 | 35.49M |
| 2026-08-11 | CNY 11.01 | -5.49% | CNY 11.54 | CNY 11.95 | CNY 10.95 | 65.37M |
| 2026-08-10 | CNY 11.65 | +10.01% | CNY 10.80 | CNY 11.65 | CNY 10.66 | 34.69M |
| 2026-08-07 | CNY 10.59 | -0.94% | CNY 10.69 | CNY 10.77 | CNY 10.36 | 20.57M |
| 2026-08-06 | CNY 10.69 | +0.38% | CNY 11.03 | CNY 11.20 | CNY 10.63 | 34.49M |
| 2026-08-05 | CNY 10.65 | +5.76% | CNY 10.07 | CNY 10.77 | CNY 10.03 | 36.44M |
| 2026-08-04 | CNY 10.07 | -1.47% | CNY 10.22 | CNY 10.37 | CNY 10.03 | 22.96M |
| 2026-08-03 | CNY 10.22 | -6.15% | CNY 10.84 | CNY 10.90 | CNY 10.12 | 32.83M |
| 2026-07-31 | CNY 10.89 | +1.78% | CNY 10.49 | CNY 10.95 | CNY 10.49 | 25.17M |
| 2026-07-30 | CNY 10.70 | +0.38% | CNY 10.67 | CNY 11.08 | CNY 10.53 | 30.22M |
| 2026-07-29 | CNY 10.66 | +2.40% | CNY 10.34 | CNY 10.79 | CNY 10.33 | 27.28M |
| 2026-07-28 | CNY 10.41 | +0.19% | CNY 10.30 | CNY 10.52 | CNY 9.99 | 27.20M |
| 2026-07-27 | CNY 10.39 | +5.16% | CNY 9.92 | CNY 10.59 | CNY 9.90 | 28.50M |
| 2026-07-24 | CNY 9.88 | -4.08% | CNY 10.14 | CNY 10.16 | CNY 9.78 | 16.59M |
| 2026-07-23 | CNY 10.30 | -0.77% | CNY 10.25 | CNY 10.44 | CNY 9.95 | 23.88M |
| 2026-07-22 | CNY 10.38 | +4.74% | CNY 9.83 | CNY 10.40 | CNY 9.71 | 36.51M |
| 2026-07-21 | CNY 9.91 | -0.50% | CNY 10.00 | CNY 10.38 | CNY 9.82 | 23.70M |
| 2026-07-20 | CNY 9.96 | +1.22% | CNY 9.84 | CNY 10.28 | CNY 9.79 | 27.02M |
| 2026-07-17 | CNY 9.84 | -4.74% | CNY 10.20 | CNY 10.31 | CNY 9.78 | 20.30M |
| 2026-07-16 | CNY 10.33 | +0.39% | CNY 10.19 | CNY 10.53 | CNY 10.16 | 22.13M |
| 2026-07-15 | CNY 10.29 | +6.08% | CNY 9.76 | CNY 10.37 | CNY 9.61 | 27.33M |
| 2026-07-14 | CNY 9.70 | +2.21% | CNY 9.45 | CNY 9.77 | CNY 9.33 | 17.92M |
| 2026-07-13 | CNY 9.49 | -5.67% | CNY 9.96 | CNY 10.12 | CNY 9.46 | 16.92M |
| 2026-07-10 | CNY 10.06 | +1.31% | CNY 9.97 | CNY 10.25 | CNY 9.60 | 22.37M |
| 2026-07-09 | CNY 9.93 | -1.78% | CNY 10.00 | CNY 10.12 | CNY 9.80 | 17.31M |
| 2026-07-08 | CNY 10.11 | -3.07% | CNY 10.40 | CNY 10.70 | CNY 10.09 | 20.97M |
| 2026-07-07 | CNY 10.43 | -1.70% | CNY 10.49 | CNY 10.58 | CNY 10.29 | 22.60M |
| 2026-07-06 | CNY 10.61 | +0.86% | CNY 10.40 | CNY 10.82 | CNY 10.32 | 32.79M |
| 2026-07-03 | CNY 10.52 | +5.73% | CNY 9.91 | CNY 10.65 | CNY 9.85 | 49.90M |
| 2026-07-02 | CNY 9.95 | +5.96% | CNY 9.40 | CNY 10.08 | CNY 9.35 | 34.75M |
| 2026-07-01 | CNY 9.39 | +2.40% | CNY 9.23 | CNY 9.49 | CNY 8.98 | 25.71M |
| 2026-06-30 | CNY 9.17 | -1.08% | CNY 9.15 | CNY 9.24 | CNY 9.00 | 15.08M |
| 2026-06-29 | CNY 9.27 | +6.43% | CNY 8.63 | CNY 9.35 | CNY 8.54 | 22.52M |
| 2026-06-26 | CNY 8.71 | -4.81% | CNY 9.09 | CNY 9.10 | CNY 8.68 | 16.92M |
| 2026-06-25 | CNY 9.15 | +1.89% | CNY 8.91 | CNY 9.33 | CNY 8.74 | 19.84M |
| 2026-06-24 | CNY 8.98 | -2.18% | CNY 9.13 | CNY 9.28 | CNY 8.94 | 15.96M |
| 2026-06-23 | CNY 9.18 | -5.94% | CNY 9.67 | CNY 9.71 | CNY 9.15 | 20.47M |
| 2026-06-22 | CNY 9.76 | +1.35% | CNY 9.58 | CNY 9.80 | CNY 9.51 | 23.36M |
| 2026-06-18 | CNY 9.63 | -2.03% | CNY 9.78 | CNY 9.80 | CNY 9.55 | 15.02M |
| 2026-06-17 | CNY 9.83 | -3.82% | CNY 10.17 | CNY 10.19 | CNY 9.75 | 22.88M |
| 2026-06-16 | CNY 10.22 | +2.30% | CNY 9.91 | CNY 10.27 | CNY 9.84 | 40.71M |
| 2026-06-15 | CNY 9.99 | +2.36% | CNY 9.77 | CNY 10.17 | CNY 9.68 | 49.51M |
| 2026-06-12 | CNY 9.76 | +10.03% | CNY 8.87 | CNY 9.76 | CNY 8.82 | 33.90M |
| 2026-06-11 | CNY 8.87 | +2.54% | CNY 8.55 | CNY 9.00 | CNY 8.37 | 23.08M |
| 2026-06-10 | CNY 8.65 | -0.69% | CNY 8.60 | CNY 8.73 | CNY 8.57 | 9.17M |
| 2026-06-09 | CNY 8.71 | +1.75% | CNY 8.56 | CNY 8.81 | CNY 8.51 | 15.58M |
| 2026-06-08 | CNY 8.56 | -4.46% | CNY 9.20 | CNY 9.20 | CNY 8.44 | 19.18M |
| 2026-06-05 | CNY 8.96 | -0.99% | CNY 9.07 | CNY 9.20 | CNY 8.94 | 10.77M |
| 2026-06-04 | CNY 9.05 | -1.63% | CNY 9.11 | CNY 9.23 | CNY 9.01 | 11.21M |
| 2026-06-03 | CNY 9.20 | +0.22% | CNY 9.18 | CNY 9.25 | CNY 8.96 | 13.62M |
| 2026-06-02 | CNY 9.18 | -2.86% | CNY 9.39 | CNY 9.48 | CNY 9.15 | 16.11M |
| 2026-06-01 | CNY 9.45 | +2.61% | CNY 9.13 | CNY 9.49 | CNY 9.04 | 22.00M |
| 2026-05-29 | CNY 9.21 | +3.14% | CNY 8.97 | CNY 9.28 | CNY 8.95 | 18.50M |
| 2026-05-28 | CNY 8.93 | -0.78% | CNY 8.92 | CNY 9.00 | CNY 8.79 | 10.94M |
| 2026-05-27 | CNY 9.00 | -3.64% | CNY 9.24 | CNY 9.27 | CNY 8.91 | 17.26M |
| 2026-05-26 | CNY 9.34 | +1.52% | CNY 9.21 | CNY 9.35 | CNY 9.15 | 13.07M |