GDH Guangnan (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	172,000
Jun 17, 2026	0.67	0.69	0.66	0.69	0.69	-1.43%	88,000
Jun 16, 2026	0.71	0.71	0.66	0.70	0.70	1.45%	248,000
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 12, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	14,000
Jun 11, 2026	0.66	0.66	0.66	0.70	0.70	-1.41%	2,000
Jun 10, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	6,000
Jun 9, 2026	0.65	0.70	0.64	0.70	0.70	2.94%	68,000
Jun 8, 2026	0.66	0.68	0.65	0.68	0.68	-	8,000
Jun 5, 2026	0.68	0.68	0.68	0.68	0.68	-	600
Jun 4, 2026	0.65	0.65	0.64	0.68	0.68	-1.45%	22,000
Jun 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 2, 2026	0.66	0.69	0.62	0.69	0.69	2.99%	468,000
Jun 1, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	58,000
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