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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.55	2.48	2.48	2.57	2.47	24.82M
February 12, 2026	2.6	2.56	2.56	2.65	2.54	29.4M
February 11, 2026	2.6	2.61	2.61	2.65	2.58	26.04M
February 10, 2026	2.6	2.59	2.59	2.62	2.57	29.73M
February 09, 2026	2.54	2.59	2.59	2.6	2.54	29.48M
February 06, 2026	2.47	2.53	2.53	2.55	2.46	24.52M
February 05, 2026	2.54	2.49	2.49	2.57	2.47	20.68M
February 04, 2026	2.47	2.53	2.53	2.54	2.44	28.02M
February 03, 2026	2.44	2.47	2.47	2.47	2.43	21.04M
February 02, 2026	2.55	2.42	2.42	2.57	2.41	48.68M
January 30, 2026	2.6	2.6	2.6	2.67	2.53	48.3M
January 29, 2026	2.68	2.66	2.66	2.72	2.6	52.31M
January 28, 2026	2.59	2.66	2.66	2.69	2.57	52.52M
January 27, 2026	2.64	2.6	2.6	2.66	2.57	46.32M
January 26, 2026	2.58	2.67	2.67	2.76	2.56	83.36M
January 23, 2026	2.52	2.57	2.57	2.57	2.5	46.23M
January 22, 2026	2.46	2.52	2.52	2.59	2.45	43.99M
January 21, 2026	2.44	2.47	2.47	2.48	2.42	25.82M
January 20, 2026	2.44	2.44	2.44	2.45	2.42	16.36M
January 19, 2026	2.42	2.45	2.45	2.45	2.41	20.32M
January 16, 2026	2.48	2.44	2.44	2.49	2.43	25.79M
January 15, 2026	2.46	2.48	2.48	2.49	2.44	31.3M
January 14, 2026	2.52	2.48	2.48	2.54	2.45	52.83M
January 13, 2026	2.47	2.53	2.53	2.6	2.45	74.68M
January 12, 2026	2.45	2.47	2.47	2.47	2.44	31.61M
January 09, 2026	2.44	2.45	2.45	2.46	2.43	26.92M
January 08, 2026	2.43	2.45	2.45	2.47	2.42	23.24M
January 07, 2026	2.48	2.44	2.44	2.49	2.43	24.8M
January 06, 2026	2.42	2.48	2.48	2.49	2.4	35.98M
January 05, 2026	2.38	2.42	2.42	2.42	2.37	22.73M
December 31, 2025	2.41	2.38	2.38	2.43	2.37	25.56M
December 30, 2025	2.43	2.41	2.41	2.44	2.37	29.21M
December 29, 2025	2.47	2.43	2.43	2.47	2.43	31.39M
December 26, 2025	2.48	2.47	2.47	2.49	2.45	28.76M
December 25, 2025	2.49	2.48	2.48	2.5	2.45	28.46M
December 24, 2025	2.49	2.5	2.5	2.5	2.44	31.99M
December 23, 2025	2.56	2.5	2.5	2.59	2.48	39.39M
December 22, 2025	2.55	2.57	2.57	2.59	2.54	32.49M
December 19, 2025	2.48	2.54	2.54	2.55	2.45	50.83M
December 18, 2025	2.51	2.49	2.49	2.54	2.47	37.13M
December 17, 2025	2.5	2.54	2.54	2.54	2.45	46.37M
December 16, 2025	2.63	2.49	2.49	2.63	2.48	63.48M
December 15, 2025	2.66	2.63	2.63	2.69	2.56	68.46M
December 12, 2025	2.68	2.73	2.73	2.89	2.65	102.95M
December 11, 2025	2.79	2.68	2.68	2.8	2.68	69.26M
December 10, 2025	2.83	2.8	2.8	2.89	2.78	82.73M
December 09, 2025	2.96	2.85	2.85	2.99	2.81	128.84M
December 08, 2025	2.88	2.97	2.97	3.1	2.83	262.67M
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

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