Xinjiang Guannong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.80	11.15	10.70	11.00	11.00	1.38%	13,563,400
Mar 5, 2026	11.26	11.30	10.77	10.85	10.85	-1.90%	17,539,069
Mar 4, 2026	10.80	11.25	10.74	11.06	11.06	2.03%	16,999,220
Mar 3, 2026	11.37	11.51	10.77	10.84	10.84	-5.24%	19,962,260
Mar 2, 2026	11.33	11.55	11.26	11.44	11.44	0.62%	15,880,700
Feb 27, 2026	11.26	11.54	11.15	11.37	11.37	1.16%	14,544,990
Feb 26, 2026	11.45	11.58	11.19	11.24	11.24	0.27%	22,366,920
Feb 25, 2026	10.81	11.43	10.71	11.21	11.21	4.86%	24,053,560
Feb 24, 2026	10.25	10.75	10.24	10.69	10.69	6.05%	20,552,630
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