Guangdong Chj Industry Co.,Ltd. - 002345.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	12.1	11.99	11.99	12.25	11.97	8.41M
November 20, 2025	12.13	12.24	12.24	12.34	11.96	11.12M
November 19, 2025	12.05	12.12	12.12	12.25	12.01	7.27M
November 18, 2025	12.24	12.11	12.11	12.28	12.01	7.88M
November 17, 2025	12.5	12.24	12.24	12.55	12.14	8.26M
November 14, 2025	12.7	12.41	12.41	12.85	12.38	11.13M
November 13, 2025	12.78	12.8	12.8	12.92	12.59	14.76M
November 12, 2025	12.85	12.78	12.78	13.22	12.75	21.75M
November 11, 2025	12.38	12.5	12.5	12.75	12.31	16.54M
November 10, 2025	11.84	12.38	12.38	12.47	11.81	22.58M
November 07, 2025	11.98	11.84	11.84	12.05	11.78	11.63M
November 06, 2025	11.98	12.05	12.05	12.1	11.88	11.92M
November 05, 2025	11.58	12.01	12.01	12.24	11.5	33.12M
November 04, 2025	12.09	11.69	11.69	12.15	11.58	34.17M
November 03, 2025	13.1	12.2	12.2	13.2	12.19	39.39M
October 31, 2025	13.66	13.54	13.54	14.1	13.52	24.99M
October 30, 2025	12.73	13.51	13.51	14.15	12.73	16.62M
October 29, 2025	13.89	14.17	14.17	14.33	13.8	15.04M
October 28, 2025	13.48	13.96	13.96	14.08	13.37	25.35M
October 27, 2025	12.86	13.57	13.57	13.88	12.86	25.32M
October 24, 2025	12.73	13	13	13.07	12.61	22.69M
October 23, 2025	13.51	12.74	12.74	13.56	12.49	33.03M
October 22, 2025	13.83	13.6	13.6	13.88	13.49	21.81M
October 21, 2025	14.28	14.16	14.16	14.29	14.04	9.76M
October 20, 2025	14.11	14.15	14.15	14.27	13.94	16.35M
October 17, 2025	15.3	14.43	14.43	15.76	14.4	30.61M
October 16, 2025	14.69	15.21	15.21	15.74	14.65	37.26M
October 15, 2025	14.67	14.73	14.73	14.87	13.8	23.37M
October 14, 2025	14.3	14.46	14.36	14.93	14.3	25.2M
October 13, 2025	13.96	14.25	14.15	14.7	13.83	14.31M
October 10, 2025	14.18	14.41	14.31	14.78	14.13	14.9M
October 09, 2025	14.86	14.26	14.16	14.87	14.18	20.86M
September 30, 2025	14.28	14.29	14.29	14.58	14.13	12.96M
September 29, 2025	14.85	14.17	14.17	14.9	13.97	25.42M
September 26, 2025	14.72	14.96	14.96	15.06	14.54	11.38M
September 25, 2025	14.97	14.81	14.81	15.63	14.76	25.73M
September 24, 2025	15.25	15.73	15.73	16.04	15.18	18.03M
September 23, 2025	15.76	15.43	15.43	15.88	15.14	16.88M
September 22, 2025	15.09	15.83	15.83	15.85	15.08	35.34M
September 19, 2025	14.97	15.09	15.09	15.19	14.61	17.6M
September 18, 2025	14.75	15.06	15.06	15.46	14.45	22.84M
September 17, 2025	14.82	14.75	14.75	14.93	14.65	11.6M
September 16, 2025	15.31	14.97	14.97	15.41	14.83	12.8M
September 15, 2025	15.25	15.2	15.2	15.44	14.72	19.97M
September 12, 2025	15.04	15.2	15.2	15.44	14.97	16.03M
September 11, 2025	14.9	15.16	15.16	15.24	14.66	22.1M
September 10, 2025	15.54	15.05	15.05	15.74	14.9	36.03M
September 09, 2025	15.81	16.05	16.05	16.55	15.6	37.63M
September 08, 2025	15.71	15.53	15.53	15.99	15.41	20.03M
September 05, 2025	15.82	15.67	15.67	15.82	15.08	26.84M
September 04, 2025	15.7	15.82	15.82	16.01	15.31	26.03M
September 03, 2025	16.75	15.9	15.9	17.09	15.82	37.47M
September 02, 2025	16	16.5	16.5	16.62	15.68	46.98M
September 01, 2025	15.32	15.79	15.79	16.2	15.02	42.7M
August 29, 2025	14.2	14.76	14.76	15.14	14.15	33.37M
August 28, 2025	14.35	14.25	14.25	14.53	13.65	28.98M
August 27, 2025	15.25	14.36	14.36	15.25	14.33	32.22M
August 26, 2025	15.32	15.24	15.24	15.68	15.2	25.07M
August 25, 2025	15.35	15.28	15.28	15.4	15	27.18M
August 22, 2025	16.03	15.2	15.2	16.15	15.12	38.79M

Guangdong Chj Industry Co.,Ltd. (002345.SZ) SHZ