Skip to main content
Xinjiang Guannong Co.,Ltd. (SHA:600251)
China flag China · Delayed Price · Currency is CNY
11.47
+0.47 (4.27%)
Mar 9, 2026, 3:00 PM CST

Xinjiang Guannong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.1711.6011.0411.48-4.36%22,041,835
Mar 6, 202610.8011.1510.7011.0011.001.38%13,563,400
Mar 5, 202611.2611.3010.7710.8510.85-1.90%17,539,069
Mar 4, 202610.8011.2510.7411.0611.062.03%16,999,220
Mar 3, 202611.3711.5110.7710.8410.84-5.24%19,962,260
Mar 2, 202611.3311.5511.2611.4411.440.62%15,880,700
Feb 27, 202611.2611.5411.1511.3711.371.16%14,544,990
Feb 26, 202611.4511.5811.1911.2411.240.27%22,366,920
Feb 25, 202610.8111.4310.7111.2111.214.86%24,053,560
Feb 24, 202610.2510.7510.2410.6910.696.05%20,552,630
Feb 13, 202610.2510.3310.0410.0810.08-1.95%7,065,925
Feb 12, 202610.3910.4010.2410.2810.28-1.53%7,962,000
Feb 11, 202610.1710.6810.1310.4410.442.65%12,284,680
Feb 10, 202610.4010.4210.1410.1710.17-2.21%7,942,503
Feb 9, 202610.4310.5510.3610.4010.400.39%9,098,618
Feb 6, 202610.2610.5110.2010.3610.36-0.10%8,970,100
Feb 5, 202610.5710.6710.3510.3710.37-2.26%10,683,740
Feb 4, 202610.4910.8210.3610.6110.611.24%12,761,700
Feb 3, 202610.3510.5010.2610.4810.481.95%12,902,100
Feb 2, 202610.7010.7210.2010.2810.28-5.34%25,908,670
Jan 30, 202610.8511.4810.6710.8610.86-2.51%33,743,270
Jan 29, 202610.8011.6710.6611.1411.142.01%48,111,730
Jan 28, 202610.7110.9910.5410.9210.921.49%17,512,780
Jan 27, 202611.0211.1110.6510.7610.76-2.36%19,023,240
Jan 26, 202610.7211.1810.6411.0211.023.57%31,097,130
Jan 23, 202610.2410.6410.1610.6410.644.62%19,662,570
Jan 22, 202610.1810.2310.0610.1710.17-0.20%10,463,010
Jan 21, 20269.8910.229.8210.1910.192.31%17,871,169
Jan 20, 20269.8510.099.789.969.961.43%18,029,320
Jan 19, 20269.829.949.779.829.82-0.51%15,836,780
Jan 16, 202610.1010.449.809.879.87-2.28%25,648,400
Jan 15, 20269.5810.279.5810.1010.105.87%32,425,900
Jan 14, 20269.549.989.519.549.540.10%22,876,201
Jan 13, 20269.479.779.479.539.530.42%14,045,590
Jan 12, 20269.669.709.459.499.49-12,917,330
Jan 9, 20269.429.599.429.499.490.53%8,713,118
Jan 8, 20269.569.609.429.449.44-2.07%10,556,380
Jan 7, 20269.489.959.459.649.641.58%15,878,420
Jan 6, 20269.339.559.319.499.491.71%16,642,140
Jan 5, 20269.289.439.239.339.331.08%12,874,080
Dec 31, 20259.199.309.119.239.230.44%5,929,672
Dec 30, 20259.229.349.189.199.19-0.86%8,961,218
Dec 29, 20259.369.429.269.279.27-0.64%10,123,680
Dec 26, 20259.269.519.219.339.331.19%15,107,610
Dec 25, 20259.189.349.129.229.220.11%9,532,315
Dec 24, 20259.029.238.979.219.212.11%12,514,147
Dec 23, 20258.989.108.899.029.020.78%9,445,178
Dec 22, 20258.968.998.858.958.95-0.22%10,864,380
Dec 19, 20258.528.978.488.978.974.91%17,676,050
Dec 18, 20258.538.618.498.558.55-6,749,800
Dec 17, 20258.408.638.358.558.551.79%9,787,747
Dec 16, 20258.448.488.328.408.40-0.36%5,966,260
Dec 15, 20258.338.508.328.438.430.36%5,182,667
Dec 12, 20258.428.488.358.408.40-0.24%7,710,100
Dec 11, 20258.608.638.388.428.42-2.09%8,535,802
Dec 10, 20258.598.658.538.608.600.12%5,743,237
Dec 9, 20258.758.788.578.598.59-2.28%9,030,194
Dec 8, 20258.918.938.758.798.79-1.01%9,638,743
Dec 5, 20258.708.908.688.888.881.83%10,269,150
Dec 4, 20258.788.828.718.728.72-1.25%6,239,059
Dec 3, 20258.918.958.768.838.83-1.01%7,413,967
Dec 2, 20258.878.968.748.928.920.45%7,375,441
Dec 1, 20258.959.058.878.888.88-0.34%7,382,072
Nov 28, 20258.808.958.778.918.910.56%4,901,454
Nov 27, 20258.818.938.688.868.861.03%8,073,877
Nov 26, 20258.819.068.758.778.770.11%12,812,974
Nov 25, 20258.788.818.698.768.761.27%8,046,104
Nov 24, 20258.788.988.638.658.65-0.23%12,247,690
Nov 21, 20259.009.088.678.678.67-5.56%22,967,860
Nov 20, 20259.309.529.139.189.18-1.71%20,133,670
Nov 19, 20259.009.538.969.349.343.32%23,550,740
Nov 18, 20259.139.188.959.049.04-0.66%8,350,068
Nov 17, 20259.089.289.059.109.100.22%9,382,344
Nov 14, 20259.219.289.089.089.08-2.05%10,284,530
Nov 13, 20258.979.368.909.279.273.23%16,541,460
Nov 12, 20259.069.128.958.988.98-0.88%6,796,600
Nov 11, 20259.039.108.989.069.060.33%7,893,558
Nov 10, 20258.959.068.909.039.031.12%10,508,990
Nov 7, 20258.938.988.868.938.930.11%7,201,740
Nov 6, 20258.909.018.868.928.920.34%9,435,125
Nov 5, 20258.708.958.698.898.891.48%7,560,790
Nov 4, 20258.828.868.718.768.76-1.02%5,666,058
Nov 3, 20258.828.898.728.858.850.45%7,084,480
Oct 31, 20258.898.968.798.818.81-0.90%10,148,800
Oct 30, 20258.978.988.818.898.89-1.11%9,453,092
Oct 29, 20258.889.008.818.998.991.01%8,850,979
Oct 28, 20258.889.018.858.908.900.23%7,204,401
Oct 27, 20258.898.978.848.888.88-0.11%8,097,689
Oct 24, 20258.939.028.848.898.89-0.34%7,290,500
Oct 23, 20258.778.928.708.928.921.94%7,773,302
Oct 22, 20258.828.948.748.758.75-0.68%5,856,415
Oct 21, 20258.748.818.698.818.810.80%6,003,640
Oct 20, 20258.878.888.668.748.74-0.68%8,722,677
Oct 17, 20258.899.028.768.808.80-1.46%8,694,252
Oct 16, 20259.089.118.908.938.93-1.98%8,937,850
Oct 15, 20259.059.118.979.119.110.66%10,591,400
Oct 14, 20259.099.229.039.059.050.89%15,260,650
Oct 13, 20259.079.268.888.978.97-2.29%22,538,010
Oct 10, 20258.569.388.519.189.187.24%35,180,340
Oct 9, 20258.288.608.198.568.564.26%14,044,120