Guizhou Chitianhua Co., Ltd. Class A 600227
SSE · China · Process Industries
CNY 3.85+0.04 (+1.05%)
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 3.85 | +1.05% | CNY 3.85 | CNY 3.88 | CNY 3.77 | 79.28M |
| 2026-09-29 | CNY 3.81 | +1.33% | CNY 3.72 | CNY 3.85 | CNY 3.72 | 95.76M |
| 2026-09-28 | CNY 3.76 | -1.05% | CNY 3.78 | CNY 3.89 | CNY 3.69 | 120.87M |
| 2026-09-24 | CNY 3.80 | -2.06% | CNY 3.89 | CNY 4.00 | CNY 3.78 | 135.27M |
| 2026-09-23 | CNY 3.88 | -9.35% | CNY 4.27 | CNY 4.27 | CNY 3.86 | 240.11M |
| 2026-09-22 | CNY 4.28 | +5.16% | CNY 4.04 | CNY 4.38 | CNY 3.96 | 278.35M |
| 2026-09-21 | CNY 4.07 | +4.36% | CNY 3.90 | CNY 4.09 | CNY 3.86 | 155.85M |
| 2026-09-18 | CNY 3.90 | -2.50% | CNY 3.85 | CNY 3.96 | CNY 3.83 | 120.28M |
| 2026-09-17 | CNY 4.00 | 0.00% | CNY 3.93 | CNY 4.03 | CNY 3.90 | 123.52M |
| 2026-09-16 | CNY 4.00 | +1.27% | CNY 4.00 | CNY 4.02 | CNY 3.90 | 140.09M |
| 2026-09-15 | CNY 3.95 | -4.13% | CNY 4.20 | CNY 4.23 | CNY 3.94 | 176.62M |
| 2026-09-14 | CNY 4.12 | -2.83% | CNY 4.23 | CNY 4.37 | CNY 4.07 | 170.59M |
| 2026-09-11 | CNY 4.24 | -6.81% | CNY 4.44 | CNY 4.54 | CNY 4.17 | 214.11M |
| 2026-09-10 | CNY 4.55 | -7.52% | CNY 4.87 | CNY 4.96 | CNY 4.53 | 275.01M |
| 2026-09-09 | CNY 4.92 | -0.81% | CNY 5.08 | CNY 5.35 | CNY 4.83 | 427.94M |
| 2026-09-08 | CNY 4.96 | +9.98% | CNY 4.51 | CNY 4.96 | CNY 4.46 | 286.62M |
| 2026-09-07 | CNY 4.51 | +5.13% | CNY 4.31 | CNY 4.70 | CNY 4.29 | 282.91M |
| 2026-09-04 | CNY 4.29 | -2.94% | CNY 4.42 | CNY 4.72 | CNY 4.26 | 307.11M |
| 2026-09-03 | CNY 4.42 | -9.98% | CNY 4.68 | CNY 4.90 | CNY 4.42 | 309.78M |
| 2026-09-02 | CNY 4.91 | -5.03% | CNY 5.18 | CNY 5.23 | CNY 4.65 | 407.45M |
| 2026-09-01 | CNY 5.17 | +2.58% | CNY 5.04 | CNY 5.45 | CNY 4.93 | 477.70M |
| 2026-08-31 | CNY 5.04 | +10.04% | CNY 4.69 | CNY 5.04 | CNY 4.68 | 211.30M |
| 2026-08-28 | CNY 4.58 | +10.10% | CNY 4.12 | CNY 4.58 | CNY 4.12 | 369.08M |
| 2026-08-27 | CNY 4.16 | -0.72% | CNY 4.10 | CNY 4.29 | CNY 4.10 | 295.80M |
| 2026-08-26 | CNY 4.19 | +9.97% | CNY 3.69 | CNY 4.19 | CNY 3.69 | 268.46M |
| 2026-08-25 | CNY 3.81 | -3.54% | CNY 3.90 | CNY 4.09 | CNY 3.70 | 222.75M |
| 2026-08-24 | CNY 3.95 | 0.00% | CNY 3.93 | CNY 4.23 | CNY 3.87 | 297.62M |
| 2026-08-21 | CNY 3.95 | +5.61% | CNY 3.66 | CNY 3.99 | CNY 3.51 | 287.41M |
| 2026-08-20 | CNY 3.74 | +0.54% | CNY 3.62 | CNY 3.83 | CNY 3.47 | 259.52M |
| 2026-08-19 | CNY 3.72 | -0.80% | CNY 3.70 | CNY 4.00 | CNY 3.52 | 355.83M |
| 2026-08-18 | CNY 3.75 | +9.97% | CNY 3.35 | CNY 3.75 | CNY 3.35 | 187.24M |
| 2026-08-17 | CNY 3.41 | +3.02% | CNY 3.37 | CNY 3.58 | CNY 3.29 | 137.73M |
| 2026-08-14 | CNY 3.31 | -5.43% | CNY 3.50 | CNY 3.52 | CNY 3.29 | 153.15M |
| 2026-08-13 | CNY 3.50 | -4.37% | CNY 3.60 | CNY 3.62 | CNY 3.43 | 190.33M |
| 2026-08-12 | CNY 3.66 | +2.23% | CNY 3.60 | CNY 3.68 | CNY 3.55 | 191.25M |
| 2026-08-11 | CNY 3.58 | -2.45% | CNY 3.65 | CNY 3.72 | CNY 3.54 | 239.15M |
| 2026-08-10 | CNY 3.67 | +9.88% | CNY 3.29 | CNY 3.67 | CNY 3.29 | 200.50M |
| 2026-08-07 | CNY 3.34 | +4.05% | CNY 3.21 | CNY 3.37 | CNY 3.16 | 213.12M |
| 2026-08-06 | CNY 3.21 | -0.62% | CNY 3.22 | CNY 3.24 | CNY 3.13 | 111.88M |
| 2026-08-05 | CNY 3.23 | -1.22% | CNY 3.21 | CNY 3.27 | CNY 3.16 | 112.44M |
| 2026-08-04 | CNY 3.27 | +0.31% | CNY 3.23 | CNY 3.29 | CNY 3.16 | 123.00M |
| 2026-08-03 | CNY 3.26 | -0.31% | CNY 3.21 | CNY 3.28 | CNY 3.14 | 104.68M |
| 2026-07-31 | CNY 3.27 | 0.00% | CNY 3.13 | CNY 3.31 | CNY 3.13 | 179.75M |
| 2026-07-30 | CNY 3.27 | -3.25% | CNY 3.38 | CNY 3.56 | CNY 3.23 | 294.97M |
| 2026-07-29 | CNY 3.38 | +10.10% | CNY 3.11 | CNY 3.38 | CNY 3.09 | 111.79M |
| 2026-07-28 | CNY 3.07 | -2.54% | CNY 3.07 | CNY 3.23 | CNY 3.05 | 139.07M |
| 2026-07-27 | CNY 3.15 | +0.64% | CNY 2.82 | CNY 3.27 | CNY 2.82 | 195.11M |
| 2026-07-24 | CNY 3.13 | -6.29% | CNY 3.23 | CNY 3.50 | CNY 3.08 | 227.18M |
| 2026-07-23 | CNY 3.34 | +6.03% | CNY 3.03 | CNY 3.46 | CNY 2.94 | 252.52M |
| 2026-07-22 | CNY 3.15 | +3.96% | CNY 2.80 | CNY 3.24 | CNY 2.80 | 206.07M |
| 2026-07-21 | CNY 3.03 | -10.09% | CNY 3.13 | CNY 3.15 | CNY 3.03 | 108.81M |
| 2026-07-20 | CNY 3.37 | +10.13% | CNY 3.00 | CNY 3.37 | CNY 2.90 | 293.40M |
| 2026-07-17 | CNY 3.06 | +10.07% | CNY 2.80 | CNY 3.06 | CNY 2.79 | 253.05M |
| 2026-07-16 | CNY 2.78 | -4.79% | CNY 2.98 | CNY 3.15 | CNY 2.78 | 234.64M |
| 2026-07-15 | CNY 2.92 | +10.19% | CNY 2.68 | CNY 2.92 | CNY 2.66 | 169.66M |
| 2026-07-14 | CNY 2.65 | +9.96% | CNY 2.52 | CNY 2.65 | CNY 2.43 | 140.42M |
| 2026-07-13 | CNY 2.41 | -5.86% | CNY 2.53 | CNY 2.62 | CNY 2.40 | 86.03M |
| 2026-07-10 | CNY 2.56 | +5.35% | CNY 2.41 | CNY 2.67 | CNY 2.37 | 143.19M |
| 2026-07-09 | CNY 2.43 | +1.25% | CNY 2.43 | CNY 2.52 | CNY 2.37 | 75.83M |
| 2026-07-08 | CNY 2.40 | -0.41% | CNY 2.46 | CNY 2.47 | CNY 2.37 | 36.64M |
| 2026-07-07 | CNY 2.41 | -3.60% | CNY 2.48 | CNY 2.49 | CNY 2.39 | 37.80M |
| 2026-07-06 | CNY 2.50 | +0.40% | CNY 2.50 | CNY 2.57 | CNY 2.48 | 43.12M |
| 2026-07-03 | CNY 2.49 | -2.35% | CNY 2.55 | CNY 2.55 | CNY 2.46 | 47.07M |
| 2026-07-02 | CNY 2.55 | +0.39% | CNY 2.52 | CNY 2.63 | CNY 2.49 | 54.67M |
| 2026-07-01 | CNY 2.54 | +4.10% | CNY 2.43 | CNY 2.56 | CNY 2.41 | 71.25M |
| 2026-06-30 | CNY 2.44 | -1.21% | CNY 2.48 | CNY 2.48 | CNY 2.40 | 40.21M |
| 2026-06-29 | CNY 2.47 | +0.41% | CNY 2.46 | CNY 2.49 | CNY 2.39 | 49.93M |
| 2026-06-26 | CNY 2.46 | -3.15% | CNY 2.54 | CNY 2.55 | CNY 2.45 | 45.63M |
| 2026-06-25 | CNY 2.54 | -3.79% | CNY 2.62 | CNY 2.63 | CNY 2.51 | 55.18M |
| 2026-06-24 | CNY 2.64 | -5.38% | CNY 2.75 | CNY 2.78 | CNY 2.61 | 64.25M |
| 2026-06-23 | CNY 2.79 | +1.82% | CNY 2.72 | CNY 2.92 | CNY 2.71 | 120.43M |
| 2026-06-22 | CNY 2.74 | +4.18% | CNY 2.63 | CNY 2.74 | CNY 2.59 | 77.15M |
| 2026-06-18 | CNY 2.63 | -2.23% | CNY 2.66 | CNY 2.66 | CNY 2.57 | 59.46M |
| 2026-06-17 | CNY 2.69 | -4.95% | CNY 2.82 | CNY 2.82 | CNY 2.68 | 81.77M |
| 2026-06-16 | CNY 2.83 | -0.70% | CNY 2.84 | CNY 2.87 | CNY 2.77 | 69.44M |
| 2026-06-15 | CNY 2.85 | -0.70% | CNY 2.82 | CNY 2.90 | CNY 2.79 | 86.63M |
| 2026-06-12 | CNY 2.87 | -4.33% | CNY 2.87 | CNY 2.95 | CNY 2.76 | 138.50M |
| 2026-06-11 | CNY 3.00 | +6.38% | CNY 2.90 | CNY 3.06 | CNY 2.79 | 170.55M |
| 2026-06-10 | CNY 2.82 | -1.05% | CNY 2.80 | CNY 3.00 | CNY 2.79 | 74.32M |
| 2026-06-09 | CNY 2.85 | -4.04% | CNY 2.92 | CNY 2.96 | CNY 2.80 | 78.62M |
| 2026-06-08 | CNY 2.97 | +1.02% | CNY 2.92 | CNY 3.15 | CNY 2.88 | 115.19M |
| 2026-06-05 | CNY 2.94 | -1.01% | CNY 2.96 | CNY 3.02 | CNY 2.92 | 58.00M |
| 2026-06-04 | CNY 2.97 | -1.98% | CNY 3.01 | CNY 3.03 | CNY 2.93 | 57.85M |
| 2026-06-03 | CNY 3.03 | +0.33% | CNY 3.00 | CNY 3.04 | CNY 2.96 | 54.86M |
| 2026-06-02 | CNY 3.02 | -2.58% | CNY 3.14 | CNY 3.15 | CNY 2.97 | 61.61M |
| 2026-06-01 | CNY 3.10 | +2.99% | CNY 3.00 | CNY 3.14 | CNY 2.99 | 65.57M |
| 2026-05-29 | CNY 3.01 | -2.90% | CNY 3.09 | CNY 3.10 | CNY 2.99 | 56.51M |
| 2026-05-28 | CNY 3.10 | +2.31% | CNY 3.04 | CNY 3.11 | CNY 3.01 | 57.45M |
| 2026-05-27 | CNY 3.03 | -2.26% | CNY 3.09 | CNY 3.10 | CNY 2.99 | 62.44M |
| 2026-05-26 | CNY 3.10 | -1.59% | CNY 3.11 | CNY 3.13 | CNY 3.05 | 55.87M |