Xinjiang Guannong Co.,Ltd. (SHA:600251)
China · Delayed Price · Currency is CNY 10.08
-0.20 (-1.95%)
At close: Feb 13, 2026
Xinjiang Guannong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.25 | 10.33 | 10.04 | 10.08 | 10.08 | -1.95% | 7,065,925 |
| Feb 12, 2026 | 10.39 | 10.40 | 10.24 | 10.28 | 10.28 | -1.53% | 7,962,000 |
| Feb 11, 2026 | 10.17 | 10.68 | 10.13 | 10.44 | 10.44 | 2.65% | 12,284,680 |
| Feb 10, 2026 | 10.40 | 10.42 | 10.14 | 10.17 | 10.17 | -2.21% | 7,942,503 |
| Feb 9, 2026 | 10.43 | 10.55 | 10.36 | 10.40 | 10.40 | 0.39% | 9,098,618 |
| Feb 6, 2026 | 10.26 | 10.51 | 10.20 | 10.36 | 10.36 | -0.10% | 8,970,100 |
| Feb 5, 2026 | 10.57 | 10.67 | 10.35 | 10.37 | 10.37 | -2.26% | 10,683,740 |
| Feb 4, 2026 | 10.49 | 10.82 | 10.36 | 10.61 | 10.61 | 1.24% | 12,761,700 |
| Feb 3, 2026 | 10.35 | 10.50 | 10.26 | 10.48 | 10.48 | 1.95% | 12,902,100 |
| Feb 2, 2026 | 10.70 | 10.72 | 10.20 | 10.28 | 10.28 | -5.34% | 25,908,670 |
| Jan 30, 2026 | 10.85 | 11.48 | 10.67 | 10.86 | 10.86 | -2.51% | 33,743,270 |
| Jan 29, 2026 | 10.80 | 11.67 | 10.66 | 11.14 | 11.14 | 2.01% | 48,111,730 |
| Jan 28, 2026 | 10.71 | 10.99 | 10.54 | 10.92 | 10.92 | 1.49% | 17,512,780 |
| Jan 27, 2026 | 11.02 | 11.11 | 10.65 | 10.76 | 10.76 | -2.36% | 19,023,240 |
| Jan 26, 2026 | 10.72 | 11.18 | 10.64 | 11.02 | 11.02 | 3.57% | 31,097,130 |
| Jan 23, 2026 | 10.24 | 10.64 | 10.16 | 10.64 | 10.64 | 4.62% | 19,662,570 |
| Jan 22, 2026 | 10.18 | 10.23 | 10.06 | 10.17 | 10.17 | -0.20% | 10,463,010 |
| Jan 21, 2026 | 9.89 | 10.22 | 9.82 | 10.19 | 10.19 | 2.31% | 17,871,169 |
| Jan 20, 2026 | 9.85 | 10.09 | 9.78 | 9.96 | 9.96 | 1.43% | 18,029,320 |
| Jan 19, 2026 | 9.82 | 9.94 | 9.77 | 9.82 | 9.82 | -0.51% | 15,836,780 |
| Jan 16, 2026 | 10.10 | 10.44 | 9.80 | 9.87 | 9.87 | -2.28% | 25,648,400 |
| Jan 15, 2026 | 9.58 | 10.27 | 9.58 | 10.10 | 10.10 | 5.87% | 32,425,900 |
| Jan 14, 2026 | 9.54 | 9.98 | 9.51 | 9.54 | 9.54 | 0.10% | 22,876,201 |
| Jan 13, 2026 | 9.47 | 9.77 | 9.47 | 9.53 | 9.53 | 0.42% | 14,045,590 |
| Jan 12, 2026 | 9.66 | 9.70 | 9.45 | 9.49 | 9.49 | - | 12,917,330 |
| Jan 9, 2026 | 9.42 | 9.59 | 9.42 | 9.49 | 9.49 | 0.53% | 8,713,118 |
| Jan 8, 2026 | 9.56 | 9.60 | 9.42 | 9.44 | 9.44 | -2.07% | 10,556,380 |
| Jan 7, 2026 | 9.48 | 9.95 | 9.45 | 9.64 | 9.64 | 1.58% | 15,878,420 |
| Jan 6, 2026 | 9.33 | 9.55 | 9.31 | 9.49 | 9.49 | 1.71% | 16,642,140 |
| Jan 5, 2026 | 9.28 | 9.43 | 9.23 | 9.33 | 9.33 | 1.08% | 12,874,080 |
| Dec 31, 2025 | 9.19 | 9.30 | 9.11 | 9.23 | 9.23 | 0.44% | 5,929,672 |
| Dec 30, 2025 | 9.22 | 9.34 | 9.18 | 9.19 | 9.19 | -0.86% | 8,961,218 |
| Dec 29, 2025 | 9.36 | 9.42 | 9.26 | 9.27 | 9.27 | -0.64% | 10,123,680 |
| Dec 26, 2025 | 9.26 | 9.51 | 9.21 | 9.33 | 9.33 | 1.19% | 15,107,610 |
| Dec 25, 2025 | 9.18 | 9.34 | 9.12 | 9.22 | 9.22 | 0.11% | 9,532,315 |
| Dec 24, 2025 | 9.02 | 9.23 | 8.97 | 9.21 | 9.21 | 2.11% | 12,514,147 |
| Dec 23, 2025 | 8.98 | 9.10 | 8.89 | 9.02 | 9.02 | 0.78% | 9,445,178 |
| Dec 22, 2025 | 8.96 | 8.99 | 8.85 | 8.95 | 8.95 | -0.22% | 10,864,380 |
| Dec 19, 2025 | 8.52 | 8.97 | 8.48 | 8.97 | 8.97 | 4.91% | 17,676,050 |
| Dec 18, 2025 | 8.53 | 8.61 | 8.49 | 8.55 | 8.55 | - | 6,749,800 |
| Dec 17, 2025 | 8.40 | 8.63 | 8.35 | 8.55 | 8.55 | 1.79% | 9,787,747 |
| Dec 16, 2025 | 8.44 | 8.48 | 8.32 | 8.40 | 8.40 | -0.36% | 5,966,260 |
| Dec 15, 2025 | 8.33 | 8.50 | 8.32 | 8.43 | 8.43 | 0.36% | 5,182,667 |
| Dec 12, 2025 | 8.42 | 8.48 | 8.35 | 8.40 | 8.40 | -0.24% | 7,710,100 |
| Dec 11, 2025 | 8.60 | 8.63 | 8.38 | 8.42 | 8.42 | -2.09% | 8,535,802 |
| Dec 10, 2025 | 8.59 | 8.65 | 8.53 | 8.60 | 8.60 | 0.12% | 5,743,237 |
| Dec 9, 2025 | 8.75 | 8.78 | 8.57 | 8.59 | 8.59 | -2.28% | 9,030,194 |
| Dec 8, 2025 | 8.91 | 8.93 | 8.75 | 8.79 | 8.79 | -1.01% | 9,638,743 |
| Dec 5, 2025 | 8.70 | 8.90 | 8.68 | 8.88 | 8.88 | 1.83% | 10,269,150 |
| Dec 4, 2025 | 8.78 | 8.82 | 8.71 | 8.72 | 8.72 | -1.25% | 6,239,059 |