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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.44	2.46	2.46	2.49	2.42	28.3M
September 03, 2025	2.51	2.43	2.43	2.53	2.42	28.37M
September 02, 2025	2.5	2.51	2.51	2.54	2.47	30.89M
September 01, 2025	2.48	2.51	2.51	2.54	2.45	28.27M
August 29, 2025	2.53	2.48	2.48	2.55	2.47	26.45M
August 28, 2025	2.57	2.51	2.51	2.61	2.45	45.28M
August 27, 2025	2.58	2.58	2.58	2.65	2.57	52.52M
August 26, 2025	2.56	2.58	2.58	2.59	2.53	33.37M
August 25, 2025	2.56	2.56	2.56	2.59	2.54	28.93M
August 22, 2025	2.59	2.56	2.56	2.6	2.52	31.24M
August 21, 2025	2.58	2.59	2.59	2.59	2.55	32.7M
August 20, 2025	2.57	2.57	2.57	2.59	2.53	45.73M
August 19, 2025	2.53	2.58	2.58	2.6	2.53	65.17M
August 18, 2025	2.44	2.53	2.53	2.58	2.41	66.66M
August 15, 2025	2.4	2.42	2.42	2.43	2.4	16.1M
August 14, 2025	2.46	2.41	2.41	2.47	2.4	22.33M
August 13, 2025	2.49	2.46	2.46	2.49	2.44	20.95M
August 12, 2025	2.46	2.49	2.49	2.52	2.46	25.02M
August 11, 2025	2.44	2.47	2.47	2.47	2.41	21.19M
August 08, 2025	2.44	2.42	2.42	2.45	2.4	19.27M
August 07, 2025	2.46	2.44	2.44	2.47	2.44	20.69M
August 06, 2025	2.49	2.46	2.46	2.5	2.44	22.45M
August 05, 2025	2.48	2.49	2.49	2.5	2.46	33.81M
August 04, 2025	2.45	2.48	2.48	2.53	2.45	46.23M
August 01, 2025	2.38	2.48	2.48	2.61	2.37	68.08M
July 31, 2025	2.43	2.39	2.39	2.45	2.37	23.69M
July 30, 2025	2.46	2.44	2.44	2.49	2.43	20.49M
July 29, 2025	2.47	2.46	2.46	2.48	2.42	22.29M
July 28, 2025	2.5	2.47	2.47	2.5	2.45	19.44M
July 25, 2025	2.5	2.5	2.5	2.52	2.48	25.36M
July 24, 2025	2.44	2.5	2.5	2.5	2.43	35.09M
July 23, 2025	2.48	2.44	2.44	2.49	2.44	30.21M
July 22, 2025	2.45	2.47	2.47	2.47	2.4	33.65M
July 21, 2025	2.37	2.44	2.44	2.46	2.37	36.62M
July 18, 2025	2.36	2.37	2.37	2.4	2.36	16.72M
July 17, 2025	2.36	2.36	2.36	2.38	2.35	22.06M
July 16, 2025	2.33	2.37	2.37	2.37	2.3	28.47M
July 15, 2025	2.43	2.36	2.36	2.44	2.33	43.86M
July 14, 2025	2.46	2.45	2.45	2.49	2.44	24.9M
July 11, 2025	2.45	2.47	2.47	2.48	2.42	38.95M
July 10, 2025	2.45	2.46	2.46	2.48	2.44	27.3M
July 09, 2025	2.48	2.46	2.46	2.49	2.45	27.14M
July 08, 2025	2.47	2.48	2.48	2.5	2.45	33.83M
July 07, 2025	2.44	2.46	2.46	2.48	2.41	24.62M

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