GDH Guangnan (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.65	0.68	0.65	0.67	0.67	2.29%	268,000
Sep 11, 2026	0.63	0.66	0.63	0.66	0.66	-0.76%	142,000
Sep 10, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Sep 9, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Sep 8, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Sep 7, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	4,800
Sep 4, 2026	0.63	0.69	0.63	0.67	0.67	0.75%	82,000
Sep 3, 2026	0.62	0.67	0.62	0.67	0.67	3.91%	18,000
Sep 2, 2026	0.63	0.64	0.61	0.64	0.64	-	846,000
Sep 1, 2026	0.63	0.64	0.63	0.64	0.64	-	14,000
Aug 31, 2026	0.63	0.64	0.63	0.64	0.64	-	104,400
Aug 28, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	812,000
Aug 27, 2026	0.64	0.65	0.63	0.65	0.65	-	162,000
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	184,000
Aug 25, 2026	0.65	0.66	0.65	0.66	0.66	-	69,000
Aug 24, 2026	0.65	0.66	0.64	0.66	0.66	-	150,000
Aug 21, 2026	0.65	0.66	0.64	0.66	0.66	-	90,000
Aug 20, 2026	0.65	0.66	0.64	0.66	0.66	-	142,000
Aug 19, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 18, 2026	0.65	0.66	0.64	0.66	0.66	-	324,000
Aug 17, 2026	0.65	0.66	0.65	0.66	0.66	-	196,000
Aug 14, 2026	0.66	0.67	0.65	0.66	0.66	-2.24%	208,000
Aug 13, 2026	0.65	0.67	0.65	0.67	0.67	-	18,000
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 11, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 10, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	356,000
Aug 7, 2026	0.65	0.68	0.64	0.68	0.68	1.49%	164,000
Aug 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 4, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	132,000
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