Jiangxi Ganneng Co., Ltd. (SHE:000899)
China
· Delayed Price · Currency is CNY 14.53
+0.06 (0.41%)
At close: Mar 6, 2026
Jiangxi Ganneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.10 | 14.94 | 14.06 | 14.53 | 14.53 | 0.41% | 81,703,410 |
| Mar 5, 2026 | 14.05 | 14.73 | 14.00 | 14.47 | 14.47 | 2.99% | 93,317,880 |
| Mar 4, 2026 | 12.65 | 14.66 | 12.65 | 14.05 | 14.05 | 2.33% | 104,034,829 |
| Mar 3, 2026 | 14.06 | 15.18 | 13.64 | 13.73 | 13.73 | -6.34% | 126,830,300 |
| Mar 2, 2026 | 14.88 | 16.07 | 14.50 | 14.66 | 14.66 | 0.34% | 161,970,700 |
| Feb 27, 2026 | 14.18 | 14.61 | 13.90 | 14.61 | 14.61 | 10.02% | 35,854,420 |
| Feb 26, 2026 | 12.80 | 13.28 | 12.34 | 13.28 | 13.28 | 10.02% | 51,729,160 |
| Feb 25, 2026 | 11.01 | 12.07 | 11.01 | 12.07 | 12.07 | 10.03% | 39,454,130 |
| Feb 24, 2026 | 10.59 | 11.05 | 10.59 | 10.97 | 10.97 | 4.48% | 23,264,830 |
| Feb 13, 2026 | 10.88 | 10.96 | 10.33 | 10.50 | 10.50 | -4.02% | 17,209,670 |
| Feb 12, 2026 | 10.85 | 11.08 | 10.72 | 10.94 | 10.94 | 2.15% | 19,787,590 |
| Feb 11, 2026 | 10.63 | 10.77 | 10.53 | 10.71 | 10.71 | 1.32% | 10,536,860 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.55 | 10.57 | 10.57 | -0.75% | 8,365,087 |
| Feb 9, 2026 | 10.70 | 10.75 | 10.56 | 10.65 | 10.65 | 0.19% | 10,748,580 |
| Feb 6, 2026 | 10.48 | 10.74 | 10.46 | 10.63 | 10.63 | 0.85% | 10,300,350 |
| Feb 5, 2026 | 10.65 | 10.74 | 10.51 | 10.54 | 10.54 | -1.77% | 9,940,509 |
| Feb 4, 2026 | 10.56 | 10.78 | 10.55 | 10.73 | 10.73 | 1.42% | 11,828,670 |
| Feb 3, 2026 | 10.63 | 10.65 | 10.42 | 10.58 | 10.58 | 0.86% | 13,233,500 |
| Feb 2, 2026 | 10.76 | 10.90 | 10.48 | 10.49 | 10.49 | -2.60% | 18,809,110 |
| Jan 30, 2026 | 10.65 | 10.83 | 10.56 | 10.77 | 10.77 | 1.03% | 15,829,970 |
| Jan 29, 2026 | 10.60 | 10.73 | 10.49 | 10.66 | 10.66 | 0.76% | 15,569,670 |
| Jan 28, 2026 | 10.73 | 10.77 | 10.46 | 10.58 | 10.58 | -0.84% | 20,459,590 |
| Jan 27, 2026 | 10.88 | 10.90 | 10.51 | 10.67 | 10.67 | -2.47% | 15,729,415 |
| Jan 26, 2026 | 11.01 | 11.09 | 10.85 | 10.94 | 10.94 | -0.18% | 12,383,600 |
| Jan 23, 2026 | 10.99 | 11.10 | 10.91 | 10.96 | 10.96 | -0.45% | 14,886,860 |
| Jan 22, 2026 | 10.88 | 11.01 | 10.81 | 11.01 | 11.01 | 1.19% | 12,867,490 |
| Jan 21, 2026 | 10.96 | 10.97 | 10.76 | 10.88 | 10.88 | -1.09% | 13,114,410 |
| Jan 20, 2026 | 10.78 | 11.04 | 10.68 | 11.00 | 11.00 | 2.04% | 19,871,230 |
| Jan 19, 2026 | 10.42 | 10.83 | 10.35 | 10.78 | 10.78 | 3.06% | 21,570,980 |
| Jan 16, 2026 | 10.50 | 10.73 | 10.43 | 10.46 | 10.46 | -0.38% | 19,423,740 |
| Jan 15, 2026 | 10.41 | 10.50 | 10.33 | 10.50 | 10.50 | 1.16% | 11,681,010 |
| Jan 14, 2026 | 10.40 | 10.54 | 10.27 | 10.38 | 10.38 | -0.29% | 16,660,740 |
| Jan 13, 2026 | 10.36 | 10.49 | 10.28 | 10.41 | 10.41 | 0.48% | 18,720,970 |
| Jan 12, 2026 | 10.26 | 10.41 | 10.12 | 10.36 | 10.36 | 1.37% | 17,629,940 |
| Jan 9, 2026 | 10.21 | 10.23 | 10.11 | 10.22 | 10.22 | 0.29% | 10,568,900 |
| Jan 8, 2026 | 10.17 | 10.31 | 10.11 | 10.19 | 10.19 | 0.39% | 11,897,370 |
| Jan 7, 2026 | 10.03 | 10.22 | 10.00 | 10.15 | 10.15 | 1.00% | 12,163,720 |
| Jan 6, 2026 | 9.98 | 10.09 | 9.98 | 10.05 | 10.05 | 0.80% | 11,601,757 |
| Jan 5, 2026 | 9.91 | 10.01 | 9.83 | 9.97 | 9.97 | 0.71% | 11,217,100 |
| Dec 31, 2025 | 10.08 | 10.12 | 9.88 | 9.90 | 9.90 | -1.20% | 8,061,301 |
| Dec 30, 2025 | 10.10 | 10.11 | 9.90 | 10.02 | 10.02 | -1.18% | 10,596,650 |
| Dec 29, 2025 | 10.30 | 10.46 | 10.12 | 10.14 | 10.14 | -1.36% | 13,082,630 |
| Dec 26, 2025 | 10.25 | 10.39 | 10.19 | 10.28 | 10.28 | 0.29% | 11,706,160 |
| Dec 25, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | 0.10% | 9,807,101 |
| Dec 24, 2025 | 10.06 | 10.25 | 9.99 | 10.24 | 10.24 | 1.59% | 10,627,240 |
| Dec 23, 2025 | 9.92 | 10.23 | 9.90 | 10.08 | 10.08 | 1.82% | 15,255,860 |
| Dec 22, 2025 | 9.88 | 10.00 | 9.87 | 9.90 | 9.90 | 0.10% | 7,019,300 |
| Dec 19, 2025 | 9.89 | 9.98 | 9.86 | 9.89 | 9.89 | 0.10% | 6,840,209 |
| Dec 18, 2025 | 9.84 | 9.92 | 9.77 | 9.88 | 9.88 | 0.51% | 5,953,600 |
| Dec 17, 2025 | 9.76 | 9.86 | 9.67 | 9.83 | 9.83 | 0.82% | 6,699,063 |
| Dec 16, 2025 | 9.95 | 9.96 | 9.71 | 9.75 | 9.75 | -2.01% | 7,720,602 |
| Dec 15, 2025 | 10.01 | 10.12 | 9.94 | 9.95 | 9.95 | -1.00% | 8,957,300 |
| Dec 12, 2025 | 9.92 | 10.17 | 9.91 | 10.05 | 10.05 | 1.41% | 10,597,120 |
| Dec 11, 2025 | 9.95 | 10.03 | 9.87 | 9.91 | 9.91 | -0.40% | 6,441,000 |
| Dec 10, 2025 | 9.88 | 9.96 | 9.85 | 9.95 | 9.95 | 0.61% | 5,213,401 |
| Dec 9, 2025 | 9.93 | 10.04 | 9.87 | 9.89 | 9.89 | -0.70% | 5,904,714 |
| Dec 8, 2025 | 10.15 | 10.18 | 9.95 | 9.96 | 9.96 | -1.58% | 10,595,000 |
| Dec 5, 2025 | 10.10 | 10.17 | 10.04 | 10.12 | 10.12 | -0.10% | 7,015,242 |
| Dec 4, 2025 | 10.17 | 10.21 | 10.06 | 10.13 | 10.13 | -0.39% | 7,669,870 |
| Dec 3, 2025 | 10.22 | 10.31 | 10.15 | 10.17 | 10.17 | -0.29% | 7,116,600 |
| Dec 2, 2025 | 10.18 | 10.20 | 10.07 | 10.20 | 10.20 | 0.39% | 7,995,201 |
| Dec 1, 2025 | 10.07 | 10.36 | 10.03 | 10.16 | 10.16 | 1.40% | 11,172,010 |
| Nov 28, 2025 | 9.94 | 10.06 | 9.85 | 10.02 | 10.02 | 0.91% | 8,113,000 |
| Nov 27, 2025 | 9.75 | 10.06 | 9.73 | 9.93 | 9.93 | 1.85% | 10,407,136 |
| Nov 26, 2025 | 9.74 | 9.86 | 9.72 | 9.75 | 9.75 | 0.31% | 9,201,300 |
| Nov 25, 2025 | 9.73 | 9.78 | 9.69 | 9.72 | 9.72 | 0.21% | 10,116,700 |
| Nov 24, 2025 | 9.76 | 9.81 | 9.58 | 9.70 | 9.70 | -0.41% | 12,524,695 |
| Nov 21, 2025 | 10.02 | 10.07 | 9.69 | 9.74 | 9.74 | -3.66% | 15,381,140 |
| Nov 20, 2025 | 10.16 | 10.19 | 10.06 | 10.11 | 10.11 | -0.20% | 13,354,300 |
| Nov 19, 2025 | 10.12 | 10.18 | 10.02 | 10.13 | 10.13 | -0.20% | 10,150,740 |
| Nov 18, 2025 | 10.32 | 10.32 | 10.07 | 10.15 | 10.15 | -1.36% | 10,841,940 |
| Nov 17, 2025 | 10.36 | 10.38 | 10.16 | 10.29 | 10.29 | -0.68% | 9,557,300 |
| Nov 14, 2025 | 10.48 | 10.55 | 10.34 | 10.36 | 10.36 | -1.43% | 11,007,710 |
| Nov 13, 2025 | 10.47 | 10.56 | 10.37 | 10.51 | 10.51 | 0.67% | 10,320,400 |
| Nov 12, 2025 | 10.56 | 10.64 | 10.37 | 10.44 | 10.44 | -1.51% | 13,763,070 |
| Nov 11, 2025 | 10.73 | 10.74 | 10.58 | 10.60 | 10.60 | -1.21% | 13,474,430 |
| Nov 10, 2025 | 10.76 | 10.83 | 10.66 | 10.73 | 10.73 | -0.19% | 19,424,010 |
| Nov 7, 2025 | 10.86 | 11.23 | 10.73 | 10.75 | 10.75 | -1.01% | 27,408,130 |
| Nov 6, 2025 | 10.78 | 10.93 | 10.73 | 10.86 | 10.86 | 0.93% | 23,889,390 |
| Nov 5, 2025 | 10.60 | 10.80 | 10.56 | 10.76 | 10.76 | 0.75% | 17,843,600 |
| Nov 4, 2025 | 10.64 | 10.74 | 10.58 | 10.68 | 10.68 | 0.19% | 15,796,000 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.51 | 10.66 | 10.66 | -0.56% | 17,593,050 |
| Oct 31, 2025 | 10.81 | 10.81 | 10.49 | 10.72 | 10.72 | -1.74% | 27,680,540 |
| Oct 30, 2025 | 10.78 | 10.93 | 10.60 | 10.91 | 10.91 | 1.58% | 21,400,300 |
| Oct 29, 2025 | 10.83 | 10.83 | 10.55 | 10.74 | 10.74 | -0.83% | 17,054,150 |
| Oct 28, 2025 | 10.80 | 10.83 | 10.64 | 10.83 | 10.83 | 0.37% | 22,194,690 |
| Oct 27, 2025 | 10.62 | 10.80 | 10.55 | 10.79 | 10.79 | 0.65% | 26,763,910 |
| Oct 24, 2025 | 10.70 | 10.75 | 10.46 | 10.72 | 10.72 | -0.65% | 21,603,640 |
| Oct 23, 2025 | 10.70 | 10.86 | 10.64 | 10.79 | 10.79 | -0.09% | 20,010,300 |
| Oct 22, 2025 | 10.67 | 10.90 | 10.63 | 10.80 | 10.80 | -1.37% | 26,077,200 |
| Oct 21, 2025 | 10.36 | 10.99 | 10.28 | 10.95 | 10.95 | 5.69% | 33,993,990 |
| Oct 20, 2025 | 10.60 | 10.64 | 10.28 | 10.36 | 10.36 | -1.52% | 26,756,880 |
| Oct 17, 2025 | 10.47 | 10.68 | 10.37 | 10.52 | 10.52 | 0.57% | 23,856,600 |
| Oct 16, 2025 | 10.41 | 10.59 | 10.29 | 10.46 | 10.46 | 0.10% | 31,043,720 |
| Oct 15, 2025 | 10.22 | 10.56 | 10.08 | 10.45 | 10.45 | 4.19% | 44,467,140 |
| Oct 14, 2025 | 9.98 | 10.09 | 9.91 | 10.03 | 10.03 | 0.70% | 19,606,990 |
| Oct 13, 2025 | 9.69 | 9.97 | 9.65 | 9.96 | 9.96 | 0.30% | 18,592,250 |
| Oct 10, 2025 | 9.60 | 10.02 | 9.51 | 9.93 | 9.93 | 3.12% | 26,089,840 |
| Oct 9, 2025 | 9.20 | 9.76 | 9.20 | 9.63 | 9.63 | 4.79% | 25,808,970 |
| Sep 30, 2025 | 9.25 | 9.26 | 9.19 | 9.19 | 9.19 | -0.65% | 8,588,900 |