GDH Guangnan (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.63	0.66	0.63	0.66	0.66	1.54%	40,000
May 28, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	242,050
May 27, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	40,000
May 26, 2026	0.64	0.65	0.62	0.63	0.63	-3.08%	56,776
May 22, 2026	0.70	0.71	0.63	0.65	0.65	-7.14%	1,606,000
May 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 20, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	12,400
May 19, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	92,000
May 18, 2026	0.70	0.70	0.69	0.70	0.70	-	21,000
May 15, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	382,743
May 14, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	18,000
May 13, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	318,000
May 12, 2026	0.69	0.71	0.69	0.71	0.71	-2.74%	120,000
May 11, 2026	0.73	0.73	0.69	0.73	0.73	1.39%	92,000
May 8, 2026	0.69	0.72	0.68	0.72	0.72	-	62,000
May 7, 2026	0.69	0.73	0.69	0.72	0.72	2.86%	242,000
May 6, 2026	0.71	0.71	0.68	0.70	0.70	-	24,000
May 5, 2026	0.67	0.70	0.67	0.70	0.70	1.45%	122,000
May 4, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	42,000
Apr 30, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	166,000
Apr 29, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	168,000
Apr 28, 2026	0.69	0.69	0.66	0.68	0.68	-	39,000
Apr 27, 2026	0.67	0.68	0.66	0.68	0.68	-	58,000
Apr 24, 2026	0.65	0.68	0.65	0.68	0.68	-	59,000
Apr 23, 2026	0.67	0.68	0.67	0.68	0.68	-2.86%	96,000
Apr 22, 2026	0.67	0.71	0.66	0.70	0.70	2.94%	186,000
Apr 21, 2026	0.66	0.68	0.65	0.68	0.68	1.49%	352,000
Apr 20, 2026	0.66	0.67	0.65	0.67	0.67	-	114,000
Apr 17, 2026	0.66	0.67	0.63	0.67	0.67	1.52%	568,000
Apr 16, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	180,000
Apr 15, 2026	0.66	0.67	0.62	0.65	0.65	-2.99%	1,356,000
Apr 14, 2026	0.69	0.70	0.65	0.67	0.67	-2.90%	922,000
Apr 13, 2026	0.74	0.75	0.67	0.69	0.69	-9.21%	960,000
Apr 10, 2026	0.75	0.76	0.75	0.76	0.76	-	346,000
Apr 9, 2026	0.75	0.77	0.74	0.76	0.76	-1.30%	598,544
Apr 8, 2026	0.80	0.80	0.75	0.77	0.77	-	142,000
Apr 2, 2026	0.74	0.77	0.73	0.77	0.77	4.05%	136,000
Apr 1, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	427,200
Mar 31, 2026	0.75	0.75	0.73	0.75	0.75	-	708,000
Mar 30, 2026	0.76	0.78	0.75	0.75	0.75	-	124,000
Mar 27, 2026	0.77	0.78	0.74	0.75	0.75	-5.06%	706,000
Mar 26, 2026	0.77	0.80	0.76	0.79	0.79	2.60%	188,000
Mar 25, 2026	0.77	0.79	0.76	0.77	0.77	-	404,000
Mar 24, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	383,000
Mar 23, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	638,000
Mar 20, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	842,000
Mar 19, 2026	0.78	0.80	0.77	0.79	0.79	-1.25%	672,000
Mar 18, 2026	0.78	0.80	0.78	0.80	0.80	-	30,000
Mar 17, 2026	0.79	0.80	0.78	0.80	0.80	-	118,000
Mar 16, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	210,000