Guizhou Chitianhua Co., Ltd. Class A - 600227.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.61	2.83	2.83	2.83	2.59	75.56M
December 04, 2025	2.64	2.57	2.57	2.66	2.56	45.34M
December 03, 2025	2.75	2.67	2.67	2.77	2.64	66.2M
December 02, 2025	2.77	2.74	2.74	2.79	2.69	70.92M
December 01, 2025	2.81	2.75	2.75	2.83	2.68	160.08M
November 28, 2025	2.7	2.77	2.77	2.77	2.7	52.01M
November 27, 2025	2.7	2.52	2.52	2.71	2.52	118.26M
November 26, 2025	2.47	2.71	2.71	2.71	2.46	95.69M
November 25, 2025	2.43	2.46	2.46	2.48	2.41	20.25M
November 24, 2025	2.47	2.43	2.43	2.5	2.4	28.05M
November 21, 2025	2.59	2.45	2.45	2.61	2.43	36.03M
November 20, 2025	2.62	2.61	2.61	2.67	2.6	27.71M
November 19, 2025	2.64	2.6	2.6	2.66	2.58	28.17M
November 18, 2025	2.72	2.63	2.63	2.73	2.6	33.42M
November 17, 2025	2.71	2.72	2.72	2.73	2.68	30.55M
November 14, 2025	2.7	2.7	2.7	2.74	2.68	40.35M
November 13, 2025	2.62	2.71	2.71	2.73	2.62	50.86M
November 12, 2025	2.61	2.65	2.65	2.71	2.59	53.71M
November 11, 2025	2.61	2.62	2.62	2.63	2.59	30.02M
November 10, 2025	2.6	2.61	2.61	2.66	2.58	53.29M
November 07, 2025	2.53	2.58	2.58	2.64	2.52	51.22M
November 06, 2025	2.5	2.53	2.53	2.55	2.47	30.95M
November 05, 2025	2.42	2.5	2.5	2.51	2.41	31.9M
November 04, 2025	2.44	2.44	2.44	2.47	2.4	16.97M
November 03, 2025	2.4	2.44	2.44	2.45	2.4	27.69M
October 31, 2025	2.39	2.4	2.4	2.43	2.38	22.72M
October 30, 2025	2.43	2.41	2.41	2.44	2.4	14.21M
October 29, 2025	2.46	2.44	2.44	2.46	2.4	17.12M
October 28, 2025	2.45	2.45	2.45	2.47	2.43	13.9M
October 27, 2025	2.46	2.44	2.44	2.5	2.42	21.76M
October 24, 2025	2.53	2.46	2.46	2.56	2.46	24.91M
October 23, 2025	2.51	2.53	2.53	2.55	2.49	26.67M
October 22, 2025	2.5	2.51	2.51	2.53	2.48	22.53M
October 21, 2025	2.45	2.5	2.5	2.5	2.4	28.99M
October 20, 2025	2.38	2.43	2.43	2.43	2.37	25.43M
October 17, 2025	2.36	2.37	2.37	2.42	2.36	20.63M
October 16, 2025	2.41	2.37	2.37	2.41	2.35	17.46M
October 15, 2025	2.4	2.4	2.4	2.42	2.37	19.07M
October 14, 2025	2.4	2.39	2.39	2.44	2.37	21.39M
October 13, 2025	2.35	2.39	2.39	2.4	2.3	23.59M
October 10, 2025	2.35	2.39	2.39	2.44	2.35	24.86M
October 09, 2025	2.34	2.37	2.37	2.37	2.31	21.69M
September 30, 2025	2.32	2.33	2.33	2.35	2.31	14.17M
September 29, 2025	2.33	2.33	2.33	2.34	2.26	20.69M
September 26, 2025	2.31	2.33	2.33	2.37	2.29	19.24M
September 25, 2025	2.37	2.31	2.31	2.39	2.31	24.91M
September 24, 2025	2.36	2.37	2.37	2.39	2.33	24.09M
September 23, 2025	2.48	2.35	2.35	2.5	2.3	42.54M
September 22, 2025	2.56	2.49	2.49	2.56	2.47	21.69M
September 19, 2025	2.63	2.53	2.53	2.65	2.51	33.31M
September 18, 2025	2.65	2.64	2.64	2.71	2.61	38.56M
September 17, 2025	2.68	2.66	2.66	2.69	2.64	31.28M
September 16, 2025	2.66	2.69	2.69	2.7	2.64	34.02M
September 15, 2025	2.63	2.66	2.66	2.69	2.6	40.08M
September 12, 2025	2.58	2.62	2.62	2.64	2.56	40.22M
September 11, 2025	2.59	2.59	2.59	2.59	2.54	20.97M
September 10, 2025	2.56	2.58	2.58	2.59	2.55	20.66M
September 09, 2025	2.57	2.57	2.57	2.6	2.55	29.11M
September 08, 2025	2.48	2.58	2.58	2.65	2.48	43.74M
September 05, 2025	2.46	2.49	2.49	2.49	2.43	20.01M

Guizhou Chitianhua Co., Ltd. Class A (600227.SS) SHH