Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.00	54.16	53.00	54.08	54.08	1.85%	576,346
Mar 5, 2026	54.68	54.68	52.99	53.10	53.10	-0.65%	676,911
Mar 4, 2026	54.74	54.74	53.05	53.45	53.45	-2.45%	955,040
Mar 3, 2026	55.85	55.85	53.35	54.79	54.79	-0.98%	1,609,709
Mar 2, 2026	56.98	56.98	55.10	55.33	55.33	-3.77%	1,172,626
Feb 27, 2026	57.47	57.61	57.13	57.50	57.50	0.05%	413,800
Feb 26, 2026	56.72	57.59	56.48	57.47	57.47	1.32%	870,000
Feb 25, 2026	57.66	58.05	56.32	56.72	56.72	-1.63%	1,122,300
Feb 24, 2026	58.21	58.28	57.21	57.66	57.66	0.07%	675,000
Feb 13, 2026	58.17	58.60	57.56	57.62	57.62	-0.81%	536,700
Feb 12, 2026	59.16	59.18	58.00	58.09	58.09	-1.51%	747,700
Feb 11, 2026	59.34	59.59	58.93	58.98	58.98	-1.04%	537,214
Feb 10, 2026	60.11	60.35	58.72	59.60	59.60	-0.75%	1,006,814
Feb 9, 2026	61.95	61.95	59.49	60.05	60.05	-2.20%	1,521,400
Feb 6, 2026	61.27	62.20	60.70	61.40	61.40	-0.65%	758,500
Feb 5, 2026	59.99	62.00	59.85	61.80	61.80	2.97%	1,268,800
Feb 4, 2026	59.72	60.30	59.48	60.02	60.02	0.52%	687,810
Feb 3, 2026	60.12	60.45	59.13	59.71	59.71	-0.50%	597,717
Feb 2, 2026	59.35	60.87	58.90	60.01	60.01	1.11%	1,168,985
Jan 30, 2026	60.70	61.20	59.30	59.35	59.35	-1.93%	1,096,000
Jan 29, 2026	60.00	60.53	59.70	60.52	60.52	0.56%	915,674
Jan 28, 2026	60.95	61.00	59.75	60.18	60.18	-0.77%	696,752
Jan 27, 2026	61.18	61.96	60.39	60.65	60.65	-0.83%	736,500
Jan 26, 2026	63.02	63.02	61.00	61.16	61.16	-2.64%	904,500
Jan 23, 2026	62.70	63.00	61.70	62.82	62.82	0.05%	953,820
Jan 22, 2026	63.05	63.31	62.00	62.79	62.79	0.06%	711,800
Jan 21, 2026	62.50	63.17	61.50	62.75	62.75	0.35%	1,176,400
Jan 20, 2026	63.23	63.89	62.42	62.53	62.53	-1.11%	822,300
Jan 19, 2026	62.10	64.50	61.62	63.23	63.23	1.82%	1,474,006
Jan 16, 2026	62.50	63.06	61.80	62.10	62.10	-0.16%	669,872
Jan 15, 2026	62.51	63.27	61.30	62.20	62.20	-0.61%	1,140,805
Jan 14, 2026	61.81	64.40	61.60	62.58	62.58	1.25%	1,595,100
Jan 13, 2026	63.19	63.30	61.55	61.81	61.81	-2.17%	1,505,932
Jan 12, 2026	60.61	63.36	59.76	63.18	63.18	5.49%	2,457,002
Jan 9, 2026	59.94	60.68	59.60	59.89	59.89	-0.40%	1,041,640
Jan 8, 2026	59.00	60.21	58.63	60.13	60.13	1.61%	1,285,893
Jan 7, 2026	58.28	59.99	58.03	59.18	59.18	1.53%	1,325,566
Jan 6, 2026	58.10	58.38	57.55	58.29	58.29	1.09%	906,800
Jan 5, 2026	56.97	57.94	56.66	57.66	57.66	1.32%	790,767
Dec 31, 2025	56.70	57.19	56.31	56.91	56.91	0.37%	748,653
Dec 30, 2025	57.43	57.77	56.50	56.70	56.70	-1.00%	950,300
Dec 29, 2025	57.38	58.97	56.90	57.27	57.27	-0.52%	1,335,672
Dec 26, 2025	57.74	58.10	57.40	57.57	57.57	-0.81%	602,514
Dec 25, 2025	57.79	58.18	57.30	58.04	58.04	1.22%	773,914
Dec 24, 2025	58.39	58.40	57.20	57.34	57.34	-1.87%	1,062,400
Dec 23, 2025	59.61	60.12	58.37	58.43	58.43	-2.11%	832,200
Dec 22, 2025	59.65	60.00	58.64	59.69	59.69	0.07%	908,785
Dec 19, 2025	57.62	60.10	57.56	59.65	59.65	3.02%	1,650,733
Dec 18, 2025	57.39	58.62	56.90	57.90	57.90	0.82%	905,610
Dec 17, 2025	57.39	58.00	56.68	57.43	57.43	0.21%	1,190,536
Dec 16, 2025	56.79	57.65	56.42	57.31	57.31	0.93%	1,196,336
Dec 15, 2025	55.10	56.99	55.04	56.78	56.78	2.73%	1,468,746
Dec 12, 2025	56.67	56.68	55.13	55.27	55.27	-2.44%	1,754,893
Dec 11, 2025	59.20	59.20	56.65	56.65	56.65	-4.71%	1,685,980
Dec 10, 2025	59.82	60.12	58.71	59.45	59.45	-0.70%	1,037,212
Dec 9, 2025	60.35	60.69	59.62	59.87	59.87	-1.14%	873,542
Dec 8, 2025	60.91	61.45	60.40	60.56	60.56	-0.51%	1,069,200
Dec 5, 2025	60.00	61.78	59.31	60.87	60.87	0.88%	1,666,020
Dec 4, 2025	60.09	64.70	60.00	60.34	60.34	1.57%	2,652,500
Dec 3, 2025	60.09	60.28	58.93	59.41	59.41	-1.13%	897,926
Dec 2, 2025	60.40	60.48	59.76	60.09	60.09	-0.76%	800,600
Dec 1, 2025	60.05	60.62	59.80	60.55	60.55	0.82%	895,400
Nov 28, 2025	59.35	60.29	59.00	60.06	60.06	1.80%	962,300
Nov 27, 2025	58.98	59.50	58.35	59.00	59.00	0.22%	829,500
Nov 26, 2025	59.82	60.79	58.38	58.87	58.87	-1.59%	1,435,699
Nov 25, 2025	59.98	60.50	59.79	59.82	59.82	0.22%	893,400
Nov 24, 2025	59.35	60.26	59.24	59.69	59.69	0.74%	712,200
Nov 21, 2025	59.42	60.35	59.00	59.25	59.25	-1.33%	1,312,200
Nov 20, 2025	61.28	61.80	59.93	60.05	60.05	-2.17%	1,192,439
Nov 19, 2025	61.67	62.19	61.00	61.38	61.38	-0.28%	974,531
Nov 18, 2025	61.90	62.27	60.77	61.55	61.55	-0.15%	1,298,413
Nov 17, 2025	60.85	61.85	60.56	61.64	61.64	0.98%	1,090,500
Nov 14, 2025	61.77	62.93	61.01	61.04	61.04	-1.56%	1,333,600
Nov 13, 2025	61.67	62.20	60.28	62.01	62.01	0.62%	2,085,346
Nov 12, 2025	59.86	63.30	59.76	61.63	61.63	2.97%	4,316,543
Nov 11, 2025	59.69	60.00	59.00	59.85	59.85	0.28%	1,656,027
Nov 10, 2025	57.41	59.95	56.85	59.68	59.68	4.04%	2,765,831
Nov 7, 2025	57.94	58.21	57.13	57.36	57.36	-0.61%	993,800
Nov 6, 2025	56.79	58.18	56.30	57.71	57.71	1.84%	2,118,100
Nov 5, 2025	56.30	57.56	55.90	56.67	56.67	0.19%	1,251,400
Nov 4, 2025	57.46	57.47	55.99	56.56	56.56	-1.60%	1,305,585
Nov 3, 2025	56.74	57.64	56.19	57.48	57.48	1.25%	1,815,508
Oct 31, 2025	55.10	56.94	54.92	56.77	56.77	3.41%	2,157,760
Oct 30, 2025	55.80	56.44	54.87	54.90	54.90	-1.61%	1,502,500
Oct 29, 2025	55.35	56.28	55.00	55.80	55.80	2.59%	1,697,170
Oct 28, 2025	54.88	55.35	54.28	54.39	54.39	-1.11%	624,500
Oct 27, 2025	55.55	55.74	54.83	55.00	55.00	-0.72%	786,000
Oct 24, 2025	55.58	55.83	55.30	55.40	55.40	-0.25%	497,548
Oct 23, 2025	55.20	55.70	54.95	55.54	55.54	0.80%	501,900
Oct 22, 2025	55.15	55.61	54.92	55.10	55.10	-0.42%	398,800
Oct 21, 2025	55.46	55.76	55.24	55.33	55.33	-0.27%	660,300
Oct 20, 2025	54.15	55.96	54.04	55.48	55.48	3.08%	1,437,392
Oct 17, 2025	54.43	54.70	53.80	53.82	53.82	-1.32%	667,300
Oct 16, 2025	54.62	55.25	54.26	54.54	54.54	-0.37%	560,500
Oct 15, 2025	53.98	54.75	53.80	54.74	54.74	1.46%	740,300
Oct 14, 2025	54.07	54.36	53.78	53.95	53.95	-0.22%	777,476
Oct 13, 2025	54.08	54.32	53.70	54.07	54.07	-1.13%	768,708
Oct 10, 2025	54.34	55.21	54.12	54.69	54.69	0.61%	983,500
Oct 9, 2025	54.66	54.95	54.11	54.36	54.36	-0.55%	638,595
Sep 30, 2025	55.16	55.44	54.61	54.66	54.66	-0.96%	913,855