Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	50.19	51.60	50.00	51.43	51.43	2.57%	1,418,800
Apr 28, 2026	50.46	50.51	49.64	50.14	50.14	-	892,400
Apr 27, 2026	50.36	50.82	49.57	50.14	50.14	-1.01%	1,231,400
Apr 24, 2026	50.94	51.16	50.39	50.65	50.65	-0.78%	749,600
Apr 23, 2026	50.77	51.23	49.90	51.05	51.05	0.33%	1,467,240
Apr 22, 2026	52.70	52.77	49.71	50.88	50.88	-3.84%	3,158,928
Apr 21, 2026	51.78	54.60	51.20	52.91	52.91	3.50%	2,225,617
Apr 20, 2026	49.49	51.80	49.28	51.12	51.12	2.75%	1,393,482
Apr 17, 2026	50.46	50.46	49.15	49.75	49.75	-1.39%	776,800
Apr 16, 2026	50.10	50.48	49.90	50.45	50.45	0.58%	469,800
Apr 15, 2026	50.18	50.69	49.58	50.16	50.16	-0.04%	655,100
Apr 14, 2026	51.20	51.40	49.21	50.18	50.18	-1.68%	1,051,100
Apr 13, 2026	50.90	51.43	50.65	51.04	51.04	-0.45%	389,299
Apr 10, 2026	51.51	51.97	51.20	51.27	51.27	-0.06%	451,240
Apr 9, 2026	51.71	52.32	51.28	51.30	51.30	-1.10%	554,340
Apr 8, 2026	49.89	52.05	49.89	51.87	51.87	5.17%	1,472,599
Apr 7, 2026	48.97	49.46	48.80	49.32	49.32	0.14%	463,434
Apr 3, 2026	50.39	50.39	48.80	49.25	49.25	-2.18%	496,400
Apr 2, 2026	49.72	50.64	49.51	50.35	50.35	1.31%	898,100
Apr 1, 2026	49.17	49.78	48.91	49.70	49.70	1.87%	637,400
Mar 31, 2026	50.03	50.37	48.72	48.79	48.79	-2.46%	809,000
Mar 30, 2026	49.93	50.44	49.33	50.02	50.02	-0.40%	591,900
Mar 27, 2026	49.69	50.25	48.21	50.22	50.22	1.97%	628,200
Mar 26, 2026	50.49	50.80	48.73	49.25	49.25	-2.46%	892,200
Mar 25, 2026	50.10	50.55	49.81	50.49	50.49	1.18%	429,800
Mar 24, 2026	49.98	50.08	49.00	49.90	49.90	1.82%	531,885
Mar 23, 2026	50.53	50.53	48.98	49.01	49.01	-3.98%	763,940
Mar 20, 2026	52.50	52.59	50.81	51.04	51.04	-2.60%	635,800
Mar 19, 2026	53.00	53.34	52.31	52.40	52.40	-1.78%	379,188
Mar 18, 2026	53.35	53.44	52.66	53.35	53.35	0.34%	505,101
Mar 17, 2026	53.49	53.95	53.11	53.17	53.17	-0.32%	646,385
Mar 16, 2026	53.25	53.35	52.86	53.34	53.34	0.77%	385,300
Mar 13, 2026	53.00	53.61	52.71	52.93	52.93	-0.06%	562,015
Mar 12, 2026	53.15	53.49	52.80	52.96	52.96	-0.38%	444,300
Mar 11, 2026	53.39	53.84	52.86	53.16	53.16	-0.43%	633,891
Mar 10, 2026	53.04	53.46	52.81	53.39	53.39	1.10%	465,430
Mar 9, 2026	53.87	54.01	52.17	52.81	52.81	-2.35%	919,000
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