Skip to main content
Great-Sun Foods Co., Ltd. (SHA:603336)
China flag China · Delayed Price · Currency is CNY
12.25
-0.38 (-3.01%)
Apr 29, 2026, 3:00 PM CST

Great-Sun Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9213.2612.2812.62--0.08%18,502,387
Apr 28, 202611.6812.6311.6812.6312.6310.02%41,463,420
Apr 27, 202611.3011.5311.0211.4811.481.77%38,584,560
Apr 24, 202610.9011.9110.8111.2811.284.16%55,376,640
Apr 23, 202610.3610.9910.2110.8310.834.94%24,634,350
Apr 22, 202610.2310.4310.1310.3210.320.19%13,600,550
Apr 21, 20269.9910.309.9110.3010.303.00%18,105,110
Apr 20, 20269.5010.119.4210.0010.005.82%24,816,240
Apr 17, 20269.329.469.209.459.451.39%8,386,991
Apr 16, 20269.339.389.209.329.32-0.11%5,533,597
Apr 15, 20269.559.559.279.339.33-1.27%6,064,420
Apr 14, 20269.279.509.159.459.453.73%11,256,860
Apr 13, 20269.139.249.069.119.11-0.65%6,622,789
Apr 10, 20269.149.659.139.179.170.33%11,062,440
Apr 9, 20269.379.379.129.149.14-2.56%7,214,025
Apr 8, 20269.139.459.139.389.384.69%11,879,040
Apr 7, 20268.809.088.758.968.962.28%5,434,122
Apr 3, 20268.959.018.738.768.76-2.45%4,691,302
Apr 2, 20269.059.248.938.988.98-1.43%7,509,398
Apr 1, 20268.639.328.599.119.116.55%14,941,240
Mar 31, 20268.828.828.548.558.55-2.17%4,244,660
Mar 30, 20268.658.848.618.748.74-0.34%5,149,456
Mar 27, 20268.458.788.408.778.773.30%6,415,221
Mar 26, 20268.568.708.448.498.49-0.82%4,162,232
Mar 25, 20268.398.598.368.568.562.03%5,134,604
Mar 24, 20268.208.398.148.398.393.20%7,312,630
Mar 23, 20268.608.608.098.138.13-6.55%12,064,860
Mar 20, 20268.808.988.698.708.70-1.69%5,746,836
Mar 19, 20269.109.108.818.858.85-3.07%6,972,441
Mar 18, 20269.079.158.959.139.130.44%6,182,517
Mar 17, 20269.329.479.029.099.09-2.88%9,362,497
Mar 16, 20269.169.429.139.369.362.07%6,959,859
Mar 13, 20269.359.359.169.179.17-1.93%8,077,578
Mar 12, 20269.429.439.209.359.35-0.85%11,311,520
Mar 11, 20269.579.639.429.439.43-1.36%7,988,943
Mar 10, 20269.449.689.449.569.561.27%10,754,935
Mar 9, 20269.689.809.269.449.44-2.98%15,990,270
Mar 6, 20269.719.829.559.739.731.35%10,042,060
Mar 5, 20269.5710.059.509.609.600.31%18,189,000
Mar 4, 20269.489.729.419.579.570.63%12,728,440
Mar 3, 20269.739.839.519.519.51-2.76%13,003,050
Mar 2, 20269.909.999.609.789.78-1.41%14,050,740
Feb 27, 202610.3410.349.899.929.92-4.06%16,966,664
Feb 26, 20269.9210.559.8610.3410.343.40%20,860,180
Feb 25, 20269.6110.159.5610.0010.004.60%21,443,053
Feb 24, 20269.509.819.439.569.560.95%12,997,680
Feb 13, 20269.649.689.439.479.470.21%8,114,561
Feb 12, 20269.809.829.419.459.45-4.06%16,801,313
Feb 11, 20269.5610.159.469.859.852.93%24,151,736
Feb 10, 20269.629.929.509.579.57-1.03%14,103,020
Feb 9, 20269.699.809.609.679.67-0.10%10,405,330
Feb 6, 20269.619.789.429.689.680.62%18,211,000
Feb 5, 20269.199.709.159.629.624.23%24,153,050
Feb 4, 20269.309.389.139.239.23-0.11%9,344,800
Feb 3, 20269.209.269.119.249.241.32%7,793,381
Feb 2, 20269.249.369.059.129.12-1.94%13,577,310
Jan 30, 20269.029.549.029.309.300.87%17,027,167
Jan 29, 20269.809.839.229.229.22-4.06%20,561,620
Jan 28, 20269.689.979.589.619.61-1.23%11,715,300
Jan 27, 20269.869.869.459.739.730.10%14,329,410
Jan 26, 20269.5610.009.509.729.723.40%26,978,170
Jan 23, 20269.609.669.369.409.40-2.08%16,484,760
Jan 22, 20269.099.769.099.609.605.61%28,881,080
Jan 21, 20268.649.148.539.099.095.33%20,481,480
Jan 20, 20268.808.878.578.638.63-2.49%9,058,479
Jan 19, 20268.568.978.548.858.853.51%15,543,350
Jan 16, 20268.498.658.458.558.550.71%6,617,390
Jan 15, 20268.558.608.458.498.49-0.70%6,553,796
Jan 14, 20268.678.718.438.558.55-1.38%13,107,220
Jan 13, 20268.768.878.638.678.67-1.70%10,524,510
Jan 12, 20268.978.978.768.828.82-1.67%12,266,259
Jan 9, 20269.059.198.918.978.97-1.43%13,566,330
Jan 8, 20268.699.158.699.109.103.88%17,784,900
Jan 7, 20268.808.878.678.768.76-0.34%9,683,463
Jan 6, 20268.589.168.568.798.792.45%14,424,140
Jan 5, 20268.558.648.428.588.580.23%7,635,164
Dec 31, 20258.698.698.388.568.56-1.50%10,597,400
Dec 30, 20258.508.838.408.698.691.76%16,456,230
Dec 29, 20258.468.648.358.548.540.95%9,583,766
Dec 26, 20258.528.608.458.468.46-0.47%5,444,241
Dec 25, 20258.458.518.378.508.500.71%5,303,299
Dec 24, 20258.478.498.348.448.440.12%7,429,096
Dec 23, 20258.608.628.428.438.43-2.09%6,649,375
Dec 22, 20258.588.708.508.618.610.47%6,769,194
Dec 19, 20258.478.598.398.578.571.54%6,219,641
Dec 18, 20258.418.708.348.448.44-7,612,932
Dec 17, 20258.488.488.188.448.440.36%12,895,045
Dec 16, 20258.578.588.318.418.41-1.98%9,501,033
Dec 15, 20258.958.958.458.588.58-3.38%10,097,640
Dec 12, 20258.749.038.678.888.881.37%9,296,595
Dec 11, 20259.069.078.768.768.76-3.20%8,794,303
Dec 10, 20259.089.108.969.059.05-0.33%6,348,327
Dec 9, 20259.009.218.979.089.080.33%10,381,360
Dec 8, 20259.109.108.919.059.05-8,278,680
Dec 5, 20259.039.088.929.059.05-5,050,885
Dec 4, 20259.179.198.859.059.05-1.20%10,194,020
Dec 3, 20259.099.189.059.169.160.22%6,835,110
Dec 2, 20259.219.219.029.149.14-1.19%10,610,590
Dec 1, 20259.509.589.159.259.25-2.94%17,790,150
Nov 28, 20259.309.559.169.539.532.92%8,758,224