GDH Guangnan (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.64	0.65	0.64	0.65	0.65	-	146,000
Jul 31, 2026	0.64	0.67	0.64	0.65	0.65	1.56%	65,000
Jul 30, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	542,000
Jul 29, 2026	0.65	0.65	0.64	0.65	0.65	-	146,600
Jul 28, 2026	0.65	0.65	0.64	0.65	0.65	-1.52%	262,000
Jul 27, 2026	0.69	0.69	0.63	0.66	0.66	-8.33%	1,366,000
Jul 24, 2026	0.69	0.72	0.69	0.72	0.72	-	282,000
Jul 23, 2026	0.71	0.72	0.69	0.72	0.72	1.41%	176,600
Jul 22, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	77,000
Jul 21, 2026	0.71	0.72	0.69	0.70	0.70	-	477,600
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-	80,600
Jul 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 16, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	54,000
Jul 15, 2026	0.69	0.72	0.67	0.69	0.69	-	562,000
Jul 14, 2026	0.67	0.69	0.66	0.69	0.69	-1.43%	186,000
Jul 13, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	126,000
Jul 10, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	114,000
Jul 9, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	20,000
Jul 8, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	100,200
Jul 7, 2026	0.68	0.68	0.66	0.68	0.68	1.49%	36,000
Jul 6, 2026	0.67	0.69	0.67	0.67	0.67	-	306,013
Jul 3, 2026	0.64	0.67	0.64	0.67	0.67	1.52%	172,000
Jul 2, 2026	0.65	0.66	0.64	0.66	0.66	-	138,000
Jun 30, 2026	0.65	0.66	0.63	0.66	0.66	-	136,000
Jun 29, 2026	0.64	0.66	0.63	0.66	0.66	1.85%	46,000
Jun 26, 2026	0.66	0.68	0.66	0.66	0.65	1.54%	250,000
Jun 25, 2026	0.66	0.68	0.65	0.65	0.64	-2.99%	56,000
Jun 24, 2026	0.66	0.68	0.65	0.67	0.66	-	255,000
Jun 23, 2026	0.69	0.70	0.66	0.67	0.66	1.52%	278,000
Jun 22, 2026	0.69	0.70	0.65	0.66	0.65	-1.49%	18,000
Jun 18, 2026	0.69	0.70	0.66	0.67	0.66	-2.90%	172,000
Jun 17, 2026	0.67	0.69	0.66	0.69	0.68	-1.43%	88,000
Jun 16, 2026	0.71	0.71	0.66	0.70	0.69	1.45%	248,000
Jun 15, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Jun 12, 2026	0.69	0.70	0.67	0.69	0.68	-1.43%	14,000
Jun 11, 2026	0.66	0.66	0.66	0.70	0.69	-1.41%	2,000
Jun 10, 2026	0.71	0.71	0.71	0.71	0.70	1.43%	6,000
Jun 9, 2026	0.65	0.70	0.64	0.70	0.69	2.94%	68,000
Jun 8, 2026	0.66	0.68	0.65	0.68	0.67	-	8,000
Jun 5, 2026	0.68	0.68	0.68	0.68	0.67	-	600
Jun 4, 2026	0.65	0.65	0.64	0.68	0.67	-1.45%	22,000
Jun 3, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Jun 2, 2026	0.66	0.69	0.62	0.69	0.68	2.99%	468,000
Jun 1, 2026	0.66	0.67	0.66	0.67	0.66	1.52%	58,000
May 29, 2026	0.63	0.66	0.63	0.66	0.65	1.54%	40,000
May 28, 2026	0.64	0.65	0.63	0.65	0.64	1.56%	242,050
May 27, 2026	0.63	0.64	0.63	0.64	0.63	1.59%	40,000
May 26, 2026	0.64	0.65	0.62	0.63	0.62	-3.08%	56,776
May 22, 2026	0.70	0.71	0.63	0.65	0.64	-7.14%	1,606,000
May 21, 2026	0.70	0.70	0.70	0.70	0.69	-	-