Xinjiang Guannong Co.,Ltd. (SHA:600251)
China
· Delayed Price · Currency is CNY 12.71
+0.67 (5.56%)
Apr 29, 2026, 3:00 PM CST
Xinjiang Guannong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.15 | 12.84 | 12.00 | 12.71 | 12.71 | 5.56% | 26,494,523 |
| Apr 28, 2026 | 12.12 | 12.19 | 11.48 | 12.04 | 12.04 | - | 21,176,362 |
| Apr 27, 2026 | 12.12 | 12.47 | 11.90 | 12.04 | 12.04 | -0.66% | 17,670,320 |
| Apr 24, 2026 | 11.78 | 12.33 | 11.77 | 12.12 | 12.12 | 1.85% | 21,124,410 |
| Apr 23, 2026 | 11.72 | 12.09 | 11.60 | 11.90 | 11.90 | 0.93% | 22,962,500 |
| Apr 22, 2026 | 11.79 | 12.00 | 11.70 | 11.79 | 11.79 | -1.34% | 16,458,257 |
| Apr 21, 2026 | 11.27 | 12.17 | 11.15 | 11.95 | 11.95 | 5.85% | 31,307,480 |
| Apr 20, 2026 | 11.40 | 11.40 | 11.10 | 11.29 | 11.29 | -1.14% | 16,259,556 |
| Apr 17, 2026 | 11.55 | 11.75 | 11.26 | 11.42 | 11.42 | -0.87% | 10,004,627 |
| Apr 16, 2026 | 10.92 | 11.65 | 10.86 | 11.52 | 11.52 | 5.69% | 17,241,145 |
| Apr 15, 2026 | 11.01 | 11.13 | 10.85 | 10.90 | 10.90 | -1.00% | 5,964,696 |
| Apr 14, 2026 | 11.13 | 11.20 | 10.84 | 11.01 | 11.01 | -1.26% | 10,281,802 |
| Apr 13, 2026 | 11.12 | 11.28 | 10.96 | 11.15 | 11.15 | 0.27% | 8,810,600 |
| Apr 10, 2026 | 11.09 | 11.26 | 10.97 | 11.12 | 11.12 | 1.65% | 8,278,900 |
| Apr 9, 2026 | 11.05 | 11.10 | 10.91 | 10.94 | 10.94 | -1.17% | 9,975,600 |
| Apr 8, 2026 | 10.90 | 11.15 | 10.90 | 11.07 | 11.07 | 0.64% | 11,944,300 |
| Apr 7, 2026 | 10.83 | 11.08 | 10.66 | 11.00 | 11.00 | 1.76% | 8,849,352 |
| Apr 3, 2026 | 11.57 | 11.57 | 10.62 | 10.81 | 10.81 | -5.42% | 21,359,530 |
| Apr 2, 2026 | 11.50 | 11.83 | 11.34 | 11.43 | 11.43 | -0.87% | 15,633,320 |
| Apr 1, 2026 | 11.61 | 11.74 | 11.50 | 11.53 | 11.53 | 0.26% | 8,969,850 |
| Mar 31, 2026 | 11.75 | 11.85 | 11.46 | 11.50 | 11.50 | -2.71% | 13,141,120 |
| Mar 30, 2026 | 11.65 | 11.92 | 11.56 | 11.82 | 11.82 | 0.68% | 20,474,320 |
| Mar 27, 2026 | 11.15 | 11.92 | 11.04 | 11.74 | 11.74 | 6.24% | 24,709,450 |
| Mar 26, 2026 | 11.44 | 11.54 | 11.05 | 11.05 | 11.05 | -1.60% | 23,708,180 |
| Mar 25, 2026 | 10.29 | 11.23 | 10.29 | 11.23 | 11.23 | 9.99% | 17,045,120 |
| Mar 24, 2026 | 10.05 | 10.25 | 9.91 | 10.21 | 10.21 | 3.24% | 9,605,215 |
| Mar 23, 2026 | 10.26 | 10.38 | 9.78 | 9.89 | 9.89 | -5.99% | 17,599,130 |
| Mar 20, 2026 | 10.76 | 11.09 | 10.49 | 10.52 | 10.52 | -2.32% | 13,909,870 |
| Mar 19, 2026 | 11.27 | 11.32 | 10.68 | 10.77 | 10.77 | -5.36% | 17,197,020 |
| Mar 18, 2026 | 11.10 | 11.50 | 10.75 | 11.38 | 11.38 | 2.43% | 20,985,274 |
| Mar 17, 2026 | 11.36 | 11.61 | 11.07 | 11.11 | 11.11 | -2.20% | 15,787,632 |
| Mar 16, 2026 | 11.88 | 12.10 | 11.26 | 11.36 | 11.36 | -4.05% | 27,853,510 |
| Mar 13, 2026 | 11.68 | 12.11 | 11.55 | 11.84 | 11.84 | 2.07% | 27,146,170 |
| Mar 12, 2026 | 11.26 | 11.98 | 11.03 | 11.60 | 11.60 | 2.84% | 25,021,600 |
| Mar 11, 2026 | 11.07 | 11.41 | 11.07 | 11.28 | 11.28 | 1.81% | 14,454,130 |
| Mar 10, 2026 | 11.26 | 11.32 | 11.02 | 11.08 | 11.08 | -3.40% | 19,161,624 |
| Mar 9, 2026 | 11.17 | 11.60 | 11.04 | 11.47 | 11.47 | 4.27% | 25,902,600 |
| Mar 6, 2026 | 10.80 | 11.15 | 10.70 | 11.00 | 11.00 | 1.38% | 13,563,400 |
| Mar 5, 2026 | 11.26 | 11.30 | 10.77 | 10.85 | 10.85 | -1.90% | 17,539,069 |
| Mar 4, 2026 | 10.80 | 11.25 | 10.74 | 11.06 | 11.06 | 2.03% | 16,999,220 |
| Mar 3, 2026 | 11.37 | 11.51 | 10.77 | 10.84 | 10.84 | -5.24% | 19,962,260 |
| Mar 2, 2026 | 11.33 | 11.55 | 11.26 | 11.44 | 11.44 | 0.62% | 15,880,700 |
| Feb 27, 2026 | 11.26 | 11.54 | 11.15 | 11.37 | 11.37 | 1.16% | 14,544,990 |
| Feb 26, 2026 | 11.45 | 11.58 | 11.19 | 11.24 | 11.24 | 0.27% | 22,366,920 |
| Feb 25, 2026 | 10.81 | 11.43 | 10.71 | 11.21 | 11.21 | 4.86% | 24,053,560 |
| Feb 24, 2026 | 10.25 | 10.75 | 10.24 | 10.69 | 10.69 | 6.05% | 20,552,630 |
| Feb 13, 2026 | 10.25 | 10.33 | 10.04 | 10.08 | 10.08 | -1.95% | 7,065,925 |
| Feb 12, 2026 | 10.39 | 10.40 | 10.24 | 10.28 | 10.28 | -1.53% | 7,962,000 |
| Feb 11, 2026 | 10.17 | 10.68 | 10.13 | 10.44 | 10.44 | 2.65% | 12,284,680 |
| Feb 10, 2026 | 10.40 | 10.42 | 10.14 | 10.17 | 10.17 | -2.21% | 7,942,503 |
| Feb 9, 2026 | 10.43 | 10.55 | 10.36 | 10.40 | 10.40 | 0.39% | 9,098,618 |
| Feb 6, 2026 | 10.26 | 10.51 | 10.20 | 10.36 | 10.36 | -0.10% | 8,970,100 |
| Feb 5, 2026 | 10.57 | 10.67 | 10.35 | 10.37 | 10.37 | -2.26% | 10,683,740 |
| Feb 4, 2026 | 10.49 | 10.82 | 10.36 | 10.61 | 10.61 | 1.24% | 12,761,700 |
| Feb 3, 2026 | 10.35 | 10.50 | 10.26 | 10.48 | 10.48 | 1.95% | 12,902,100 |
| Feb 2, 2026 | 10.70 | 10.72 | 10.20 | 10.28 | 10.28 | -5.34% | 25,908,670 |
| Jan 30, 2026 | 10.85 | 11.48 | 10.67 | 10.86 | 10.86 | -2.51% | 33,743,270 |
| Jan 29, 2026 | 10.80 | 11.67 | 10.66 | 11.14 | 11.14 | 2.01% | 48,111,730 |
| Jan 28, 2026 | 10.71 | 10.99 | 10.54 | 10.92 | 10.92 | 1.49% | 17,512,780 |
| Jan 27, 2026 | 11.02 | 11.11 | 10.65 | 10.76 | 10.76 | -2.36% | 19,023,240 |
| Jan 26, 2026 | 10.72 | 11.18 | 10.64 | 11.02 | 11.02 | 3.57% | 31,097,130 |
| Jan 23, 2026 | 10.24 | 10.64 | 10.16 | 10.64 | 10.64 | 4.62% | 19,662,570 |
| Jan 22, 2026 | 10.18 | 10.23 | 10.06 | 10.17 | 10.17 | -0.20% | 10,463,010 |
| Jan 21, 2026 | 9.89 | 10.22 | 9.82 | 10.19 | 10.19 | 2.31% | 17,871,169 |
| Jan 20, 2026 | 9.85 | 10.09 | 9.78 | 9.96 | 9.96 | 1.43% | 18,029,320 |
| Jan 19, 2026 | 9.82 | 9.94 | 9.77 | 9.82 | 9.82 | -0.51% | 15,836,780 |
| Jan 16, 2026 | 10.10 | 10.44 | 9.80 | 9.87 | 9.87 | -2.28% | 25,648,400 |
| Jan 15, 2026 | 9.58 | 10.27 | 9.58 | 10.10 | 10.10 | 5.87% | 32,425,900 |
| Jan 14, 2026 | 9.54 | 9.98 | 9.51 | 9.54 | 9.54 | 0.10% | 22,876,201 |
| Jan 13, 2026 | 9.47 | 9.77 | 9.47 | 9.53 | 9.53 | 0.42% | 14,045,590 |
| Jan 12, 2026 | 9.66 | 9.70 | 9.45 | 9.49 | 9.49 | - | 12,917,330 |
| Jan 9, 2026 | 9.42 | 9.59 | 9.42 | 9.49 | 9.49 | 0.53% | 8,713,118 |
| Jan 8, 2026 | 9.56 | 9.60 | 9.42 | 9.44 | 9.44 | -2.07% | 10,556,380 |
| Jan 7, 2026 | 9.48 | 9.95 | 9.45 | 9.64 | 9.64 | 1.58% | 15,878,420 |
| Jan 6, 2026 | 9.33 | 9.55 | 9.31 | 9.49 | 9.49 | 1.71% | 16,642,140 |
| Jan 5, 2026 | 9.28 | 9.43 | 9.23 | 9.33 | 9.33 | 1.08% | 12,874,080 |
| Dec 31, 2025 | 9.19 | 9.30 | 9.11 | 9.23 | 9.23 | 0.44% | 5,929,672 |
| Dec 30, 2025 | 9.22 | 9.34 | 9.18 | 9.19 | 9.19 | -0.86% | 8,961,218 |
| Dec 29, 2025 | 9.36 | 9.42 | 9.26 | 9.27 | 9.27 | -0.64% | 10,123,680 |
| Dec 26, 2025 | 9.26 | 9.51 | 9.21 | 9.33 | 9.33 | 1.19% | 15,107,610 |
| Dec 25, 2025 | 9.18 | 9.34 | 9.12 | 9.22 | 9.22 | 0.11% | 9,532,315 |
| Dec 24, 2025 | 9.02 | 9.23 | 8.97 | 9.21 | 9.21 | 2.11% | 12,514,147 |
| Dec 23, 2025 | 8.98 | 9.10 | 8.89 | 9.02 | 9.02 | 0.78% | 9,445,178 |
| Dec 22, 2025 | 8.96 | 8.99 | 8.85 | 8.95 | 8.95 | -0.22% | 10,864,380 |
| Dec 19, 2025 | 8.52 | 8.97 | 8.48 | 8.97 | 8.97 | 4.91% | 17,676,050 |
| Dec 18, 2025 | 8.53 | 8.61 | 8.49 | 8.55 | 8.55 | - | 6,749,800 |
| Dec 17, 2025 | 8.40 | 8.63 | 8.35 | 8.55 | 8.55 | 1.79% | 9,787,747 |
| Dec 16, 2025 | 8.44 | 8.48 | 8.32 | 8.40 | 8.40 | -0.36% | 5,966,260 |
| Dec 15, 2025 | 8.33 | 8.50 | 8.32 | 8.43 | 8.43 | 0.36% | 5,182,667 |
| Dec 12, 2025 | 8.42 | 8.48 | 8.35 | 8.40 | 8.40 | -0.24% | 7,710,100 |
| Dec 11, 2025 | 8.60 | 8.63 | 8.38 | 8.42 | 8.42 | -2.09% | 8,535,802 |
| Dec 10, 2025 | 8.59 | 8.65 | 8.53 | 8.60 | 8.60 | 0.12% | 5,743,237 |
| Dec 9, 2025 | 8.75 | 8.78 | 8.57 | 8.59 | 8.59 | -2.28% | 9,030,194 |
| Dec 8, 2025 | 8.91 | 8.93 | 8.75 | 8.79 | 8.79 | -1.01% | 9,638,743 |
| Dec 5, 2025 | 8.70 | 8.90 | 8.68 | 8.88 | 8.88 | 1.83% | 10,269,150 |
| Dec 4, 2025 | 8.78 | 8.82 | 8.71 | 8.72 | 8.72 | -1.25% | 6,239,059 |
| Dec 3, 2025 | 8.91 | 8.95 | 8.76 | 8.83 | 8.83 | -1.01% | 7,413,967 |
| Dec 2, 2025 | 8.87 | 8.96 | 8.74 | 8.92 | 8.92 | 0.45% | 7,375,441 |
| Dec 1, 2025 | 8.95 | 9.05 | 8.87 | 8.88 | 8.88 | -0.34% | 7,382,072 |
| Nov 28, 2025 | 8.80 | 8.95 | 8.77 | 8.91 | 8.91 | 0.56% | 4,901,454 |