Guangdong Delian Group Co., Ltd. Class A 002666
SZSE · China · Process Industries
CNY 4.21-0.01 (-0.24%)
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 4.21 | -0.24% | CNY 4.24 | CNY 4.25 | CNY 4.18 | 6.03M |
| 2026-09-29 | CNY 4.22 | +1.20% | CNY 4.16 | CNY 4.25 | CNY 4.14 | 8.51M |
| 2026-09-28 | CNY 4.17 | -1.65% | CNY 4.24 | CNY 4.25 | CNY 4.15 | 10.12M |
| 2026-09-24 | CNY 4.24 | -0.24% | CNY 4.22 | CNY 4.29 | CNY 4.21 | 11.62M |
| 2026-09-23 | CNY 4.25 | +0.47% | CNY 4.22 | CNY 4.35 | CNY 4.20 | 18.60M |
| 2026-09-22 | CNY 4.23 | -0.70% | CNY 4.29 | CNY 4.29 | CNY 4.21 | 8.41M |
| 2026-09-21 | CNY 4.26 | +2.40% | CNY 4.15 | CNY 4.27 | CNY 4.15 | 10.08M |
| 2026-09-18 | CNY 4.16 | -0.48% | CNY 4.20 | CNY 4.25 | CNY 4.15 | 9.48M |
| 2026-09-17 | CNY 4.18 | 0.00% | CNY 4.18 | CNY 4.19 | CNY 4.10 | 6.78M |
| 2026-09-16 | CNY 4.18 | +2.96% | CNY 4.07 | CNY 4.20 | CNY 4.03 | 9.38M |
| 2026-09-15 | CNY 4.06 | -2.64% | CNY 4.17 | CNY 4.17 | CNY 4.06 | 7.41M |
| 2026-09-14 | CNY 4.17 | +0.72% | CNY 4.11 | CNY 4.23 | CNY 4.09 | 7.95M |
| 2026-09-11 | CNY 4.14 | -2.36% | CNY 4.20 | CNY 4.24 | CNY 4.10 | 10.40M |
| 2026-09-10 | CNY 4.24 | -2.08% | CNY 4.29 | CNY 4.31 | CNY 4.23 | 8.19M |
| 2026-09-09 | CNY 4.33 | -0.69% | CNY 4.34 | CNY 4.35 | CNY 4.29 | 7.69M |
| 2026-09-08 | CNY 4.36 | +2.35% | CNY 4.28 | CNY 4.36 | CNY 4.25 | 9.57M |
| 2026-09-07 | CNY 4.26 | +0.95% | CNY 4.24 | CNY 4.29 | CNY 4.21 | 8.78M |
| 2026-09-04 | CNY 4.22 | -0.47% | CNY 4.26 | CNY 4.29 | CNY 4.19 | 11.20M |
| 2026-09-03 | CNY 4.24 | -0.24% | CNY 4.26 | CNY 4.33 | CNY 4.17 | 15.88M |
| 2026-09-02 | CNY 4.25 | -1.16% | CNY 4.27 | CNY 4.30 | CNY 4.19 | 9.48M |
| 2026-09-01 | CNY 4.30 | +0.47% | CNY 4.25 | CNY 4.33 | CNY 4.25 | 11.51M |
| 2026-08-31 | CNY 4.28 | +0.47% | CNY 4.24 | CNY 4.30 | CNY 4.21 | 12.63M |
| 2026-08-28 | CNY 4.26 | +1.67% | CNY 4.18 | CNY 4.28 | CNY 4.18 | 12.50M |
| 2026-08-27 | CNY 4.19 | -0.95% | CNY 4.23 | CNY 4.25 | CNY 4.18 | 11.85M |
| 2026-08-26 | CNY 4.23 | +0.24% | CNY 4.16 | CNY 4.27 | CNY 4.16 | 18.04M |
| 2026-08-25 | CNY 4.22 | +1.20% | CNY 4.30 | CNY 4.38 | CNY 4.11 | 25.68M |
| 2026-08-24 | CNY 4.17 | -1.42% | CNY 4.22 | CNY 4.23 | CNY 4.10 | 13.62M |
| 2026-08-21 | CNY 4.23 | +0.24% | CNY 4.19 | CNY 4.25 | CNY 4.12 | 7.24M |
| 2026-08-20 | CNY 4.22 | +1.44% | CNY 4.20 | CNY 4.24 | CNY 4.16 | 9.22M |
| 2026-08-19 | CNY 4.16 | -2.80% | CNY 4.28 | CNY 4.28 | CNY 4.15 | 9.41M |
| 2026-08-18 | CNY 4.28 | 0.00% | CNY 4.28 | CNY 4.31 | CNY 4.23 | 10.04M |
| 2026-08-17 | CNY 4.28 | +1.18% | CNY 4.23 | CNY 4.29 | CNY 4.17 | 8.85M |
| 2026-08-14 | CNY 4.23 | +0.95% | CNY 4.17 | CNY 4.23 | CNY 4.15 | 8.12M |
| 2026-08-13 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.26 | CNY 4.17 | 8.79M |
| 2026-08-12 | CNY 4.23 | +1.44% | CNY 4.18 | CNY 4.25 | CNY 4.15 | 8.66M |
| 2026-08-11 | CNY 4.17 | -1.18% | CNY 4.20 | CNY 4.21 | CNY 4.14 | 8.07M |
| 2026-08-10 | CNY 4.22 | +2.68% | CNY 4.11 | CNY 4.24 | CNY 4.07 | 11.09M |
| 2026-08-07 | CNY 4.11 | -0.72% | CNY 4.14 | CNY 4.16 | CNY 4.03 | 9.79M |
| 2026-08-06 | CNY 4.14 | +0.49% | CNY 4.10 | CNY 4.15 | CNY 4.06 | 8.41M |
| 2026-08-05 | CNY 4.12 | -0.24% | CNY 4.15 | CNY 4.16 | CNY 4.07 | 8.01M |
| 2026-08-04 | CNY 4.13 | -0.72% | CNY 4.16 | CNY 4.23 | CNY 4.10 | 10.71M |
| 2026-08-03 | CNY 4.16 | +3.74% | CNY 4.01 | CNY 4.17 | CNY 4.00 | 11.78M |
| 2026-07-31 | CNY 4.01 | +1.01% | CNY 4.02 | CNY 4.05 | CNY 3.95 | 10.08M |
| 2026-07-30 | CNY 3.97 | +0.51% | CNY 3.92 | CNY 4.03 | CNY 3.91 | 11.13M |
| 2026-07-29 | CNY 3.95 | +1.80% | CNY 3.90 | CNY 3.99 | CNY 3.88 | 8.93M |
| 2026-07-28 | CNY 3.88 | +1.04% | CNY 3.81 | CNY 3.91 | CNY 3.79 | 9.79M |
| 2026-07-27 | CNY 3.84 | +2.40% | CNY 3.75 | CNY 3.86 | CNY 3.74 | 8.15M |
| 2026-07-24 | CNY 3.75 | -3.10% | CNY 3.82 | CNY 3.86 | CNY 3.73 | 9.02M |
| 2026-07-23 | CNY 3.87 | +4.31% | CNY 3.71 | CNY 3.88 | CNY 3.70 | 11.51M |
| 2026-07-22 | CNY 3.71 | -2.37% | CNY 3.77 | CNY 3.82 | CNY 3.68 | 11.84M |
| 2026-07-21 | CNY 3.80 | -0.52% | CNY 3.83 | CNY 3.85 | CNY 3.68 | 17.69M |
| 2026-07-20 | CNY 3.82 | -1.80% | CNY 3.92 | CNY 4.02 | CNY 3.77 | 16.56M |
| 2026-07-17 | CNY 3.89 | -2.75% | CNY 4.02 | CNY 4.10 | CNY 3.86 | 11.91M |
| 2026-07-16 | CNY 4.00 | +0.25% | CNY 3.98 | CNY 4.06 | CNY 3.92 | 11.04M |
| 2026-07-15 | CNY 3.99 | +1.27% | CNY 3.93 | CNY 4.00 | CNY 3.89 | 10.65M |
| 2026-07-14 | CNY 3.94 | +3.96% | CNY 3.81 | CNY 3.95 | CNY 3.77 | 12.08M |
| 2026-07-13 | CNY 3.79 | -2.32% | CNY 3.86 | CNY 3.93 | CNY 3.79 | 11.34M |
| 2026-07-10 | CNY 3.88 | +1.57% | CNY 3.83 | CNY 3.97 | CNY 3.77 | 13.03M |
| 2026-07-09 | CNY 3.82 | -1.04% | CNY 3.85 | CNY 3.90 | CNY 3.74 | 13.22M |
| 2026-07-08 | CNY 3.86 | -1.28% | CNY 3.92 | CNY 3.92 | CNY 3.82 | 9.93M |
| 2026-07-07 | CNY 3.91 | -3.22% | CNY 4.06 | CNY 4.06 | CNY 3.89 | 9.67M |
| 2026-07-06 | CNY 4.04 | -0.74% | CNY 4.09 | CNY 4.17 | CNY 4.02 | 10.81M |
| 2026-07-03 | CNY 4.07 | +1.75% | CNY 4.03 | CNY 4.12 | CNY 3.99 | 11.79M |
| 2026-07-02 | CNY 4.00 | 0.00% | CNY 4.01 | CNY 4.12 | CNY 3.97 | 12.77M |
| 2026-07-01 | CNY 4.00 | +1.27% | CNY 3.97 | CNY 4.06 | CNY 3.88 | 12.42M |
| 2026-06-30 | CNY 3.95 | +0.25% | CNY 3.95 | CNY 3.99 | CNY 3.86 | 11.61M |
| 2026-06-29 | CNY 3.94 | -0.76% | CNY 4.02 | CNY 4.02 | CNY 3.84 | 11.62M |
| 2026-06-26 | CNY 3.97 | -1.98% | CNY 4.02 | CNY 4.04 | CNY 3.94 | 9.53M |
| 2026-06-25 | CNY 4.05 | -1.70% | CNY 4.14 | CNY 4.15 | CNY 3.99 | 9.95M |
| 2026-06-24 | CNY 4.12 | -3.96% | CNY 4.30 | CNY 4.32 | CNY 4.10 | 11.10M |
| 2026-06-23 | CNY 4.29 | +0.70% | CNY 4.25 | CNY 4.36 | CNY 4.22 | 10.31M |
| 2026-06-22 | CNY 4.26 | +1.19% | CNY 4.20 | CNY 4.27 | CNY 4.06 | 11.10M |
| 2026-06-18 | CNY 4.21 | -1.17% | CNY 4.25 | CNY 4.26 | CNY 4.15 | 8.59M |
| 2026-06-17 | CNY 4.26 | -3.40% | CNY 4.39 | CNY 4.39 | CNY 4.22 | 11.64M |
| 2026-06-16 | CNY 4.41 | +0.46% | CNY 4.39 | CNY 4.44 | CNY 4.30 | 10.18M |
| 2026-06-15 | CNY 4.39 | +0.46% | CNY 4.40 | CNY 4.50 | CNY 4.33 | 10.25M |
| 2026-06-12 | CNY 4.37 | +2.10% | CNY 4.30 | CNY 4.41 | CNY 4.22 | 11.22M |
| 2026-06-11 | CNY 4.28 | -1.15% | CNY 4.26 | CNY 4.36 | CNY 4.20 | 9.75M |
| 2026-06-10 | CNY 4.33 | -0.69% | CNY 4.32 | CNY 4.38 | CNY 4.23 | 10.13M |
| 2026-06-09 | CNY 4.36 | +1.16% | CNY 4.35 | CNY 4.45 | CNY 4.29 | 10.88M |
| 2026-06-08 | CNY 4.31 | -4.65% | CNY 4.40 | CNY 4.50 | CNY 4.24 | 14.79M |
| 2026-06-05 | CNY 4.52 | -0.44% | CNY 4.56 | CNY 4.64 | CNY 4.47 | 14.94M |
| 2026-06-04 | CNY 4.54 | +1.34% | CNY 4.47 | CNY 4.62 | CNY 4.39 | 15.93M |
| 2026-06-03 | CNY 4.48 | -0.88% | CNY 4.53 | CNY 4.56 | CNY 4.45 | 8.36M |
| 2026-06-02 | CNY 4.52 | -3.21% | CNY 4.66 | CNY 4.67 | CNY 4.49 | 9.28M |
| 2026-06-01 | CNY 4.67 | +4.01% | CNY 4.48 | CNY 4.71 | CNY 4.46 | 11.89M |
| 2026-05-29 | CNY 4.49 | -2.81% | CNY 4.62 | CNY 4.66 | CNY 4.46 | 11.45M |
| 2026-05-28 | CNY 4.62 | +0.43% | CNY 4.60 | CNY 4.68 | CNY 4.52 | 8.67M |
| 2026-05-27 | CNY 4.60 | -3.97% | CNY 4.78 | CNY 4.78 | CNY 4.55 | 12.21M |
| 2026-05-26 | CNY 4.79 | -1.24% | CNY 4.85 | CNY 4.85 | CNY 4.70 | 8.58M |