GDH Guangnan (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.80	0.82	0.80	0.82	0.82	-	196,000
Mar 6, 2026	0.82	0.82	0.82	0.82	0.82	-	6,000
Mar 5, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	390,000
Mar 4, 2026	0.83	0.83	0.79	0.81	0.81	-4.71%	1,439,900
Mar 3, 2026	0.85	0.85	0.83	0.85	0.85	-2.30%	580,000
Mar 2, 2026	0.86	0.88	0.85	0.87	0.87	-1.14%	188,000
Feb 27, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	636,000
Feb 26, 2026	0.85	0.87	0.85	0.87	0.87	-	24,400
Feb 25, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	287,000
Feb 24, 2026	0.84	0.86	0.84	0.86	0.86	-	252,000
Feb 23, 2026	0.84	0.86	0.84	0.86	0.86	-	246,000
Feb 20, 2026	0.84	0.86	0.84	0.86	0.86	-	173,600
Feb 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	10,000
Feb 13, 2026	0.84	0.87	0.84	0.85	0.85	-1.16%	184,000
Feb 12, 2026	0.84	0.87	0.84	0.86	0.86	-	82,400
Feb 11, 2026	0.85	0.86	0.84	0.86	0.86	-	136,000
Feb 10, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	186,000
Feb 9, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	210,000
Feb 6, 2026	0.84	0.84	0.82	0.84	0.84	-	164,000
Feb 5, 2026	0.82	0.84	0.82	0.84	0.84	-	48,000
Feb 4, 2026	0.82	0.85	0.81	0.84	0.84	1.20%	170,000
Feb 3, 2026	0.84	0.86	0.82	0.83	0.83	-1.19%	424,000
Feb 2, 2026	0.85	0.86	0.82	0.84	0.84	-1.18%	356,000
Jan 30, 2026	0.83	0.85	0.82	0.85	0.85	-	131,000
Jan 29, 2026	0.85	0.86	0.83	0.85	0.85	-	346,000
Jan 28, 2026	0.81	0.85	0.81	0.85	0.85	3.66%	526,000
Jan 27, 2026	0.80	0.82	0.80	0.82	0.82	-	33,000
Jan 26, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	158,000
Jan 23, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	264,400
Jan 22, 2026	0.79	0.80	0.78	0.80	0.80	-	254,176
Jan 21, 2026	0.79	0.80	0.78	0.80	0.80	-	146,000
Jan 20, 2026	0.79	0.80	0.79	0.80	0.80	-	248,800
Jan 19, 2026	0.79	0.80	0.78	0.80	0.80	-	354,200
Jan 16, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	164,000
Jan 15, 2026	0.80	0.81	0.80	0.81	0.81	-	28,000
Jan 14, 2026	0.81	0.81	0.80	0.81	0.81	-	90,000
Jan 13, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	572,000
Jan 12, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	253,000
Jan 9, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	14,000
Jan 8, 2026	0.81	0.82	0.79	0.80	0.80	-2.44%	452,000
Jan 7, 2026	0.81	0.82	0.80	0.82	0.82	-	301,200
Jan 6, 2026	0.82	0.83	0.80	0.82	0.82	-	1,476,000
Jan 5, 2026	0.86	0.86	0.81	0.82	0.82	-4.65%	1,200,000
Jan 2, 2026	0.84	0.87	0.83	0.86	0.86	1.18%	332,000
Dec 31, 2025	0.84	0.85	0.84	0.85	0.85	-	42,000
Dec 30, 2025	0.84	0.86	0.84	0.85	0.85	-1.16%	253,000
Dec 29, 2025	0.84	0.86	0.84	0.86	0.86	-	54,000
Dec 24, 2025	0.85	0.86	0.84	0.86	0.86	-	51,063
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 22, 2025	0.87	0.87	0.84	0.86	0.86	-	154,000
Dec 19, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	64,000
Dec 18, 2025	0.84	0.85	0.82	0.85	0.85	-1.16%	290,000
Dec 17, 2025	0.84	0.86	0.84	0.86	0.86	-	194,000
Dec 16, 2025	0.85	0.89	0.84	0.86	0.86	-	511,775
Dec 15, 2025	0.85	0.86	0.83	0.86	0.86	-	258,000
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 10, 2025	0.84	0.86	0.84	0.86	0.86	-	41,000
Dec 9, 2025	0.84	0.86	0.83	0.86	0.86	-	184,000
Dec 8, 2025	0.85	0.86	0.84	0.86	0.86	-1.15%	304,000
Dec 5, 2025	0.84	0.87	0.83	0.87	0.87	2.35%	158,000
Dec 4, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	662,000
Dec 3, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	54,000
Dec 2, 2025	0.86	0.87	0.85	0.87	0.87	-	62,000
Dec 1, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	162,000
Nov 28, 2025	0.86	0.87	0.85	0.86	0.86	-1.15%	262,000
Nov 27, 2025	0.85	0.87	0.84	0.87	0.87	-	408,000
Nov 26, 2025	0.86	0.87	0.86	0.87	0.87	-	206,600
Nov 25, 2025	0.89	0.89	0.85	0.87	0.87	-1.14%	150,000
Nov 24, 2025	0.88	0.89	0.86	0.88	0.88	-2.22%	494,000
Nov 21, 2025	0.90	0.91	0.90	0.90	0.90	1.12%	8,000
Nov 20, 2025	0.88	0.90	0.88	0.89	0.89	-1.11%	124,000
Nov 19, 2025	0.89	0.90	0.87	0.90	0.90	-	62,000
Nov 18, 2025	0.89	0.90	0.87	0.90	0.90	-	44,000
Nov 17, 2025	0.87	0.90	0.87	0.90	0.90	1.12%	159,000
Nov 14, 2025	0.87	0.89	0.87	0.89	0.89	-	61,200
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Nov 12, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	240,000
Nov 11, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	90,200
Nov 10, 2025	0.89	0.89	0.87	0.87	0.87	-	97,000
Nov 7, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Nov 6, 2025	0.86	0.89	0.85	0.89	0.89	1.14%	150,000
Nov 5, 2025	0.87	0.90	0.84	0.88	0.88	3.53%	558,000
Nov 4, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	188,000
Nov 3, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Oct 31, 2025	0.86	0.88	0.85	0.88	0.88	-	228,000
Oct 30, 2025	0.86	0.88	0.78	0.88	0.88	-	460,000
Oct 28, 2025	0.88	0.88	0.86	0.88	0.88	-2.22%	440,000
Oct 27, 2025	0.88	0.90	0.88	0.90	0.90	-	168,000
Oct 24, 2025	0.90	0.90	0.88	0.90	0.90	1.12%	62,000
Oct 23, 2025	0.90	0.91	0.88	0.89	0.89	-	184,800
Oct 22, 2025	0.90	0.91	0.89	0.89	0.89	-	946,000
Oct 21, 2025	0.90	0.90	0.87	0.89	0.89	1.14%	76,000
Oct 20, 2025	0.88	0.90	0.86	0.88	0.88	-	301,000
Oct 17, 2025	0.88	0.89	0.84	0.88	0.88	-	736,000
Oct 16, 2025	0.87	0.88	0.86	0.88	0.88	-	288,600
Oct 15, 2025	0.90	0.90	0.86	0.88	0.88	1.15%	310,000
Oct 14, 2025	0.90	0.90	0.86	0.87	0.87	-2.25%	410,000
Oct 13, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 10, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	26,000