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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	12.81	13	13	13	12.61	21.3M
December 11, 2025	13.04	12.79	12.79	13.25	12.76	8.91M
December 10, 2025	12.98	13.08	13.08	13.27	12.9	8.13M
December 09, 2025	13.05	12.98	12.98	13.23	12.96	7.89M
December 08, 2025	13.18	13.02	13.02	13.18	12.98	8.54M
December 05, 2025	12.9	13.19	13.19	13.27	12.77	11.51M
December 04, 2025	12.71	12.9	12.9	13.15	12.68	12.23M
December 03, 2025	13.15	13.18	13.18	13.34	12.98	13.52M
December 02, 2025	13.12	13.18	13.18	13.2	12.8	18M
December 01, 2025	12.87	13.18	13.18	13.44	12.79	18.77M
November 28, 2025	12.71	12.79	12.79	12.88	12.48	9.4M
November 27, 2025	12.43	12.71	12.71	12.84	12.36	15.9M
November 26, 2025	12.38	12.44	12.44	12.76	12.28	10.72M
November 25, 2025	12.33	12.3	12.3	12.53	12.23	6.55M
November 24, 2025	12.01	12.27	12.27	12.32	11.9	8.65M
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

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