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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.81	13.65	13.65	14.08	13.6	14.18M
February 12, 2026	13.9	13.94	13.94	14.02	13.83	12.18M
February 11, 2026	13.76	13.9	13.9	14.05	13.76	16M
February 10, 2026	14.02	13.86	13.86	14.06	13.79	20.16M
February 09, 2026	13.55	14.03	14.03	14.25	13.42	54.03M
February 06, 2026	12.26	13.56	13.56	13.56	12.18	41M
February 05, 2026	12.45	12.33	12.33	12.54	12.28	11.15M
February 04, 2026	12.89	12.59	12.59	12.95	12.41	16.95M
February 03, 2026	12.38	12.7	12.7	12.78	12.31	21.68M
February 02, 2026	12.15	12.16	12.16	12.49	12.14	31.79M
January 30, 2026	12.75	12.79	12.79	13.44	12.6	37.29M
January 29, 2026	14.98	13.36	13.36	14.99	13.33	57.8M
January 28, 2026	14.28	14.81	14.81	15	14.03	47.01M
January 27, 2026	14.6	14.03	14.03	14.78	13.98	28.67M
January 26, 2026	14.65	14.75	14.75	15.5	14.48	46.84M
January 23, 2026	13.46	14.33	14.33	14.44	13.42	34.21M
January 22, 2026	13.41	13.34	13.34	13.6	13.26	13.18M
January 21, 2026	13.54	13.54	13.54	13.78	13.44	23.05M
January 20, 2026	13.25	13.56	13.56	13.8	13.19	21.42M
January 19, 2026	12.8	13.25	13.25	13.3	12.71	24.1M
January 16, 2026	12.95	12.76	12.76	12.99	12.61	19.04M
January 15, 2026	13.35	12.85	12.85	13.35	12.81	24.25M
January 14, 2026	13.09	13.36	13.36	13.73	12.97	43.49M
January 13, 2026	13.1	12.98	12.98	13.3	12.87	44.3M
January 12, 2026	12.69	12.48	12.48	12.85	12.41	20.15M
January 09, 2026	12.14	12.61	12.61	12.68	12.1	22.09M
January 08, 2026	12.08	12.13	12.13	12.2	12.02	13.93M
January 07, 2026	12.28	12.09	12.09	12.32	12.02	18.01M
January 06, 2026	12.38	12.36	12.36	12.53	12.25	15.82M
January 05, 2026	12.58	12.37	12.37	12.6	12.08	19.96M
December 31, 2025	12.34	12.5	12.5	12.64	12.28	11.6M
December 30, 2025	12.82	12.37	12.37	13.05	12.28	20.46M
December 29, 2025	12.82	12.95	12.95	13.09	12.74	12.81M
December 26, 2025	12.65	12.81	12.81	12.85	12.58	9.67M
December 25, 2025	12.94	12.77	12.77	13.08	12.68	10.99M
December 24, 2025	12.9	12.92	12.92	13.02	12.55	13.31M
December 23, 2025	12.65	12.9	12.9	13.16	12.65	17.6M
December 22, 2025	12.61	12.6	12.6	12.84	12.46	12.41M
December 19, 2025	12.53	12.54	12.54	12.68	12.32	10.84M
December 18, 2025	12.64	12.54	12.54	12.85	12.36	9.35M
December 17, 2025	12.5	12.68	12.68	12.9	12.38	16.92M
December 16, 2025	12.54	12.44	12.44	12.9	12.34	18.77M
December 15, 2025	12.85	12.57	12.57	12.9	12.28	22.61M
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

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