Guoquan Food (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.00	2.10	1.95	2.05	2.05	5.13%	12,552,260
Jul 28, 2026	1.91	1.98	1.88	1.95	1.95	3.72%	10,179,200
Jul 27, 2026	1.91	1.95	1.86	1.88	1.88	-1.05%	4,038,000
Jul 24, 2026	1.94	1.94	1.88	1.90	1.90	-2.56%	3,498,189
Jul 23, 2026	1.94	1.99	1.93	1.95	1.95	0.52%	7,062,300
Jul 22, 2026	1.96	1.96	1.89	1.94	1.94	0.52%	5,487,557
Jul 21, 2026	1.94	1.94	1.86	1.93	1.93	-0.52%	8,430,370
Jul 20, 2026	1.85	1.98	1.85	1.94	1.94	4.86%	11,789,199
Jul 17, 2026	1.96	1.99	1.84	1.85	1.85	-5.61%	6,226,225
Jul 16, 2026	1.95	1.99	1.95	1.96	1.96	1.03%	9,449,676
Jul 15, 2026	1.87	1.96	1.84	1.94	1.94	4.86%	14,114,830
Jul 14, 2026	1.85	1.88	1.80	1.85	1.85	-	7,185,328
Jul 13, 2026	1.77	1.85	1.76	1.85	1.85	3.93%	8,625,518
Jul 10, 2026	1.78	1.82	1.75	1.78	1.78	0.56%	7,586,028
Jul 9, 2026	1.88	1.88	1.74	1.77	1.77	-6.35%	15,552,800
Jul 8, 2026	1.76	1.90	1.76	1.89	1.89	6.78%	19,844,000
Jul 7, 2026	1.86	1.90	1.68	1.77	1.77	-5.35%	49,731,600
Jul 6, 2026	1.90	1.92	1.86	1.87	1.87	-1.58%	5,673,338
Jul 3, 2026	1.83	1.93	1.83	1.90	1.90	3.26%	11,462,400
Jul 2, 2026	1.90	1.96	1.81	1.84	1.84	-2.13%	21,861,200
Jun 30, 2026	1.85	1.89	1.82	1.88	1.88	-	28,304,400
Jun 29, 2026	1.78	1.90	1.77	1.88	1.88	6.21%	27,435,200
Jun 26, 2026	1.77	1.78	1.71	1.77	1.77	-0.56%	25,105,600
Jun 25, 2026	1.71	1.78	1.65	1.78	1.78	3.49%	36,790,400
Jun 24, 2026	1.84	1.85	1.71	1.72	1.72	-6.01%	27,404,000
Jun 23, 2026	1.85	1.87	1.82	1.83	1.83	-1.61%	11,543,600
Jun 22, 2026	1.89	1.90	1.80	1.86	1.86	-1.59%	14,873,200
Jun 18, 2026	1.97	1.98	1.86	1.89	1.89	-5.03%	17,464,000
Jun 17, 2026	2.04	2.05	1.95	1.99	1.99	-1.97%	14,420,000
Jun 16, 2026	2.09	2.09	1.98	2.03	2.03	-2.87%	17,037,509
Jun 15, 2026	2.15	2.19	2.05	2.09	2.09	-1.42%	13,830,880
Jun 12, 2026	2.13	2.16	2.04	2.12	2.12	0.95%	23,512,690
Jun 11, 2026	2.08	2.12	2.04	2.10	2.10	0.96%	17,572,622
Jun 10, 2026	2.11	2.15	2.07	2.08	2.08	-2.35%	21,618,252
Jun 9, 2026	2.19	2.19	2.12	2.13	2.13	-3.18%	16,457,222
Jun 8, 2026	2.19	2.25	2.13	2.20	2.20	0.46%	13,664,698
Jun 5, 2026	2.25	2.28	2.19	2.19	2.19	-1.79%	14,862,220
Jun 4, 2026	2.25	2.27	2.17	2.23	2.23	-1.33%	29,430,728
Jun 3, 2026	2.29	2.29	2.22	2.26	2.26	-1.31%	13,236,840
Jun 2, 2026	2.35	2.40	2.27	2.29	2.29	-3.78%	12,790,480
Jun 1, 2026	2.35	2.48	2.33	2.38	2.38	0.42%	23,029,910
May 29, 2026	2.28	2.44	2.25	2.37	2.37	4.41%	33,489,464
May 28, 2026	2.33	2.33	2.21	2.27	2.27	-2.16%	21,493,570
May 27, 2026	2.41	2.41	2.29	2.32	2.32	-3.73%	28,074,239
May 26, 2026	2.50	2.50	2.39	2.41	2.41	-3.60%	13,435,140
May 22, 2026	2.48	2.51	2.41	2.50	2.50	0.81%	25,660,660
May 21, 2026	2.57	2.60	2.45	2.48	2.48	-3.13%	36,962,690
May 20, 2026	2.71	2.71	2.53	2.56	2.56	-5.19%	43,948,280
May 19, 2026	2.72	2.76	2.67	2.70	2.70	-0.37%	19,263,470
May 18, 2026	2.87	2.87	2.65	2.71	2.71	-6.23%	51,994,435