Guangdong Chant Group, Inc. Class A 002616
SZSE · China · Utilities
CNY 4.84+0.04 (+0.83%)
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 4.84 | +0.83% | CNY 4.85 | CNY 4.86 | CNY 4.78 | 4.48M |
| 2026-09-29 | CNY 4.80 | +0.63% | CNY 4.76 | CNY 4.87 | CNY 4.75 | 4.91M |
| 2026-09-28 | CNY 4.77 | -0.83% | CNY 4.81 | CNY 4.82 | CNY 4.74 | 5.33M |
| 2026-09-24 | CNY 4.81 | +0.42% | CNY 4.79 | CNY 4.83 | CNY 4.77 |
| 3.03M |
| 2026-09-23 | CNY 4.79 | -1.84% | CNY 4.90 | CNY 4.90 | CNY 4.78 | 5.63M |
| 2026-09-22 | CNY 4.88 | -0.41% | CNY 4.90 | CNY 4.91 | CNY 4.86 | 6.66M |
| 2026-09-21 | CNY 4.90 | +0.82% | CNY 4.87 | CNY 4.90 | CNY 4.83 | 5.92M |
| 2026-09-18 | CNY 4.86 | +0.83% | CNY 4.82 | CNY 4.90 | CNY 4.81 | 7.08M |
| 2026-09-17 | CNY 4.82 | -0.82% | CNY 4.84 | CNY 4.86 | CNY 4.72 | 9.32M |
| 2026-09-16 | CNY 4.86 | +1.25% | CNY 4.79 | CNY 4.88 | CNY 4.78 | 8.91M |
| 2026-09-15 | CNY 4.80 | -2.04% | CNY 4.88 | CNY 4.92 | CNY 4.79 | 10.14M |
| 2026-09-14 | CNY 4.90 | -0.20% | CNY 4.89 | CNY 4.97 | CNY 4.84 | 8.97M |
| 2026-09-11 | CNY 4.91 | -1.80% | CNY 5.00 | CNY 5.00 | CNY 4.88 | 14.52M |
| 2026-09-10 | CNY 5.00 | +0.20% | CNY 4.96 | CNY 5.04 | CNY 4.95 | 11.95M |
| 2026-09-09 | CNY 4.99 | +0.40% | CNY 4.95 | CNY 5.00 | CNY 4.94 | 8.04M |
| 2026-09-08 | CNY 4.97 | +1.84% | CNY 4.89 | CNY 4.98 | CNY 4.88 | 11.16M |
| 2026-09-07 | CNY 4.88 | +0.21% | CNY 4.88 | CNY 4.90 | CNY 4.84 | 5.77M |
| 2026-09-04 | CNY 4.87 | -0.20% | CNY 4.90 | CNY 4.93 | CNY 4.84 | 11.07M |
| 2026-09-03 | CNY 4.88 | -1.81% | CNY 4.97 | CNY 5.01 | CNY 4.87 | 6.88M |
| 2026-09-02 | CNY 4.97 | +0.20% | CNY 4.95 | CNY 4.99 | CNY 4.87 | 9.53M |
| 2026-09-01 | CNY 4.96 | +1.85% | CNY 4.85 | CNY 4.97 | CNY 4.85 | 9.56M |
| 2026-08-31 | CNY 4.87 | -1.42% | CNY 4.90 | CNY 4.95 | CNY 4.86 | 12.89M |
| 2026-08-28 | CNY 4.94 | +0.61% | CNY 4.93 | CNY 4.95 | CNY 4.87 | 8.65M |
| 2026-08-27 | CNY 4.91 | +1.03% | CNY 4.90 | CNY 4.95 | CNY 4.87 | 12.05M |
| 2026-08-26 | CNY 4.86 | +0.83% | CNY 4.82 | CNY 4.88 | CNY 4.81 | 9.02M |
| 2026-08-25 | CNY 4.82 | +1.69% | CNY 4.70 | CNY 4.83 | CNY 4.70 | 7.88M |
| 2026-08-24 | CNY 4.74 | -0.21% | CNY 4.74 | CNY 4.78 | CNY 4.70 | 6.11M |
| 2026-08-21 | CNY 4.75 | -1.25% | CNY 4.77 | CNY 4.79 | CNY 4.72 | 6.13M |
| 2026-08-20 | CNY 4.81 | +1.48% | CNY 4.75 | CNY 4.81 | CNY 4.74 | 6.55M |
| 2026-08-19 | CNY 4.74 | -2.27% | CNY 4.81 | CNY 4.85 | CNY 4.71 | 9.93M |
| 2026-08-18 | CNY 4.85 | +1.25% | CNY 4.80 | CNY 4.89 | CNY 4.78 | 10.70M |
| 2026-08-17 | CNY 4.79 | +0.84% | CNY 4.74 | CNY 4.81 | CNY 4.71 | 9.23M |
| 2026-08-14 | CNY 4.75 | -1.04% | CNY 4.81 | CNY 4.81 | CNY 4.68 | 11.37M |
| 2026-08-13 | CNY 4.80 | -0.83% | CNY 4.82 | CNY 4.85 | CNY 4.77 | 8.46M |
| 2026-08-12 | CNY 4.84 | +0.21% | CNY 4.87 | CNY 4.87 | CNY 4.78 | 8.71M |
| 2026-08-11 | CNY 4.83 | -0.21% | CNY 4.80 | CNY 4.87 | CNY 4.76 | 9.79M |
| 2026-08-10 | CNY 4.84 | +3.20% | CNY 4.70 | CNY 4.84 | CNY 4.69 | 17.19M |
| 2026-08-07 | CNY 4.69 | -1.05% | CNY 4.73 | CNY 4.74 | CNY 4.64 | 9.74M |
| 2026-08-06 | CNY 4.74 | -0.42% | CNY 4.75 | CNY 4.76 | CNY 4.66 | 8.98M |
| 2026-08-05 | CNY 4.76 | -0.42% | CNY 4.79 | CNY 4.80 | CNY 4.71 | 12.20M |
| 2026-08-04 | CNY 4.78 | -0.62% | CNY 4.82 | CNY 4.84 | CNY 4.77 | 10.31M |
| 2026-08-03 | CNY 4.81 | +1.91% | CNY 4.73 | CNY 4.82 | CNY 4.71 | 10.58M |
| 2026-07-31 | CNY 4.72 | +1.07% | CNY 4.69 | CNY 4.74 | CNY 4.68 | 6.56M |
| 2026-07-30 | CNY 4.67 | -1.06% | CNY 4.69 | CNY 4.76 | CNY 4.63 | 8.26M |
| 2026-07-29 | CNY 4.72 | +1.94% | CNY 4.63 | CNY 4.73 | CNY 4.61 | 9.22M |
| 2026-07-28 | CNY 4.63 | -0.43% | CNY 4.63 | CNY 4.68 | CNY 4.61 | 5.71M |
| 2026-07-27 | CNY 4.65 | +1.53% | CNY 4.56 | CNY 4.67 | CNY 4.53 | 9.10M |
| 2026-07-24 | CNY 4.58 | -4.58% | CNY 4.76 | CNY 4.80 | CNY 4.58 | 14.29M |
| 2026-07-23 | CNY 4.80 | +1.91% | CNY 4.67 | CNY 4.83 | CNY 4.64 | 11.80M |
| 2026-07-22 | CNY 4.71 | +1.07% | CNY 4.69 | CNY 4.72 | CNY 4.63 | 9.64M |
| 2026-07-21 | CNY 4.66 | -1.69% | CNY 4.73 | CNY 4.75 | CNY 4.62 | 14.36M |
| 2026-07-20 | CNY 4.74 | +0.85% | CNY 4.69 | CNY 4.84 | CNY 4.66 | 17.07M |
| 2026-07-17 | CNY 4.70 | -0.84% | CNY 4.72 | CNY 4.82 | CNY 4.66 | 14.62M |
| 2026-07-16 | CNY 4.74 | -1.04% | CNY 4.75 | CNY 4.79 | CNY 4.69 | 6.70M |
| 2026-07-15 | CNY 4.79 | +1.27% | CNY 4.72 | CNY 4.79 | CNY 4.69 | 8.96M |
| 2026-07-14 | CNY 4.73 | +3.28% | CNY 4.54 | CNY 4.73 | CNY 4.53 | 10.94M |
| 2026-07-13 | CNY 4.58 | -1.29% | CNY 4.63 | CNY 4.67 | CNY 4.56 | 7.21M |
| 2026-07-10 | CNY 4.64 | -0.64% | CNY 4.67 | CNY 4.72 | CNY 4.53 | 11.24M |
| 2026-07-09 | CNY 4.67 | +0.65% | CNY 4.61 | CNY 4.67 | CNY 4.55 | 10.84M |
| 2026-07-08 | CNY 4.64 | +2.20% | CNY 4.55 | CNY 4.67 | CNY 4.49 | 10.19M |
| 2026-07-07 | CNY 4.54 | -1.52% | CNY 4.61 | CNY 4.61 | CNY 4.47 | 8.51M |
| 2026-07-06 | CNY 4.61 | -0.86% | CNY 4.61 | CNY 4.66 | CNY 4.57 | 8.55M |
| 2026-07-03 | CNY 4.65 | +1.97% | CNY 4.56 | CNY 4.67 | CNY 4.53 | 8.33M |
| 2026-07-02 | CNY 4.56 | +0.88% | CNY 4.52 | CNY 4.61 | CNY 4.48 | 10.50M |
| 2026-07-01 | CNY 4.52 | +1.12% | CNY 4.43 | CNY 4.59 | CNY 4.40 | 10.11M |
| 2026-06-30 | CNY 4.47 | +1.59% | CNY 4.39 | CNY 4.47 | CNY 4.32 | 10.55M |
| 2026-06-29 | CNY 4.40 | -0.90% | CNY 4.44 | CNY 4.48 | CNY 4.31 | 12.06M |
| 2026-06-26 | CNY 4.44 | -0.67% | CNY 4.47 | CNY 4.60 | CNY 4.43 | 17.87M |
| 2026-06-25 | CNY 4.47 | -2.19% | CNY 4.56 | CNY 4.56 | CNY 4.44 | 9.65M |
| 2026-06-24 | CNY 4.57 | -1.51% | CNY 4.60 | CNY 4.63 | CNY 4.49 | 9.32M |
| 2026-06-23 | CNY 4.64 | +0.65% | CNY 4.58 | CNY 4.69 | CNY 4.52 | 13.54M |
| 2026-06-22 | CNY 4.61 | +1.32% | CNY 4.48 | CNY 4.62 | CNY 4.37 | 16.82M |
| 2026-06-18 | CNY 4.55 | -5.60% | CNY 4.80 | CNY 4.81 | CNY 4.50 | 22.31M |
| 2026-06-17 | CNY 4.82 | -2.03% | CNY 4.91 | CNY 4.91 | CNY 4.81 | 9.57M |
| 2026-06-16 | CNY 4.92 | -0.81% | CNY 4.95 | CNY 4.98 | CNY 4.87 | 10.75M |
| 2026-06-15 | CNY 4.96 | +0.40% | CNY 4.95 | CNY 5.03 | CNY 4.93 | 11.33M |
| 2026-06-12 | CNY 4.94 | +2.07% | CNY 4.89 | CNY 5.01 | CNY 4.79 | 18.12M |
| 2026-06-11 | CNY 4.84 | -1.43% | CNY 4.85 | CNY 4.91 | CNY 4.79 | 11.87M |
| 2026-06-10 | CNY 4.91 | -5.76% | CNY 5.16 | CNY 5.16 | CNY 4.80 | 26.59M |
| 2026-06-09 | CNY 5.21 | +0.97% | CNY 5.20 | CNY 5.24 | CNY 5.09 | 10.63M |
| 2026-06-08 | CNY 5.16 | -7.69% | CNY 5.40 | CNY 5.52 | CNY 5.13 | 22.24M |
| 2026-06-05 | CNY 5.59 | -4.28% | CNY 5.83 | CNY 5.93 | CNY 5.57 | 22.41M |
| 2026-06-04 | CNY 5.84 | -1.18% | CNY 5.86 | CNY 5.95 | CNY 5.78 | 17.25M |
| 2026-06-03 | CNY 5.91 | +0.68% | CNY 5.81 | CNY 5.94 | CNY 5.78 | 18.16M |
| 2026-06-02 | CNY 5.87 | -1.51% | CNY 5.88 | CNY 5.89 | CNY 5.75 | 19.76M |
| 2026-06-01 | CNY 5.96 | +4.01% | CNY 5.76 | CNY 5.96 | CNY 5.61 | 26.49M |
| 2026-05-29 | CNY 5.73 | +2.32% | CNY 5.57 | CNY 5.82 | CNY 5.57 | 21.41M |
| 2026-05-28 | CNY 5.60 | +1.27% | CNY 5.50 | CNY 5.67 | CNY 5.50 | 13.22M |
| 2026-05-27 | CNY 5.53 | -1.95% | CNY 5.59 | CNY 5.63 | CNY 5.51 | 12.62M |
| 2026-05-26 | CNY 5.64 | -1.57% | CNY 5.70 | CNY 5.70 | CNY 5.51 | 13.30M |