Xinjiang Guannong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	8.77	8.97	8.66	8.87	8.87	2.42%	13,246,040
Jul 13, 2026	8.81	8.90	8.58	8.66	8.66	-1.03%	9,049,000
Jul 10, 2026	8.60	8.93	8.45	8.75	8.75	2.22%	9,585,782
Jul 9, 2026	8.72	8.77	8.47	8.56	8.56	-2.84%	9,089,510
Jul 8, 2026	8.78	8.86	8.64	8.81	8.81	0.92%	7,614,500
Jul 7, 2026	8.96	9.09	8.65	8.73	8.73	-2.35%	10,650,863
Jul 6, 2026	8.88	9.06	8.80	8.94	8.94	0.90%	9,080,250
Jul 3, 2026	8.89	9.00	8.86	8.92	8.86	0.79%	9,039,190
Jul 2, 2026	8.95	9.08	8.81	8.85	8.79	-0.90%	9,160,701
Jul 1, 2026	8.63	8.99	8.56	8.93	8.87	3.36%	11,490,271
Jun 30, 2026	8.66	8.67	8.48	8.64	8.58	-0.35%	7,111,866
Jun 29, 2026	8.56	8.78	8.42	8.67	8.61	0.70%	9,412,551
Jun 26, 2026	8.70	8.78	8.52	8.61	8.55	-1.82%	11,703,131
Jun 25, 2026	9.00	9.07	8.69	8.77	8.71	-3.31%	15,814,551
Jun 24, 2026	9.02	9.21	8.94	9.07	9.01	0.44%	12,401,431
Jun 23, 2026	9.39	9.55	8.96	9.03	8.97	-3.83%	15,109,953
Jun 22, 2026	9.27	9.49	9.00	9.39	9.33	1.29%	14,471,175
Jun 18, 2026	9.43	9.43	9.13	9.27	9.21	-2.52%	8,722,807
Jun 17, 2026	9.78	9.80	9.43	9.51	9.45	-3.26%	9,265,135
Jun 16, 2026	9.94	9.97	9.74	9.83	9.76	-1.01%	5,553,555
Jun 15, 2026	9.95	10.12	9.74	9.93	9.86	0.71%	10,155,940
Jun 12, 2026	9.66	10.00	9.62	9.86	9.79	1.54%	12,549,490
Jun 11, 2026	9.40	9.80	9.40	9.71	9.64	1.46%	8,648,800
Jun 10, 2026	9.58	9.68	9.40	9.57	9.51	0.10%	5,945,800
Jun 9, 2026	9.57	9.62	9.40	9.56	9.50	-0.10%	7,556,889
Jun 8, 2026	9.70	9.78	9.35	9.57	9.51	-3.33%	9,278,285
Jun 5, 2026	9.93	10.16	9.76	9.90	9.83	1.33%	10,132,910
Jun 4, 2026	9.95	10.04	9.69	9.77	9.70	-2.40%	9,367,088
Jun 3, 2026	10.11	10.11	9.92	10.01	9.94	-0.60%	7,499,822
Jun 2, 2026	10.29	10.29	9.96	10.07	10.00	-1.56%	10,245,290
Jun 1, 2026	9.93	10.27	9.84	10.23	10.16	3.44%	11,988,780
May 29, 2026	9.96	10.11	9.82	9.89	9.82	-0.70%	10,738,650
May 28, 2026	9.90	10.08	9.77	9.96	9.89	0.10%	9,896,126
May 27, 2026	10.24	10.33	9.89	9.95	9.88	-3.02%	12,280,390
May 26, 2026	10.27	10.28	10.03	10.26	10.19	-0.19%	10,332,900
May 25, 2026	10.54	10.59	10.17	10.28	10.21	-2.37%	12,039,190
May 22, 2026	10.47	10.55	10.32	10.53	10.46	1.15%	10,178,160
May 21, 2026	10.94	11.03	10.37	10.41	10.34	-4.41%	15,491,980
May 20, 2026	11.02	11.07	10.74	10.89	10.82	-1.71%	11,988,000
May 19, 2026	11.29	11.38	10.81	11.08	11.01	-1.60%	13,107,620
May 18, 2026	11.50	11.56	11.17	11.26	11.18	-2.26%	10,782,640
May 15, 2026	11.84	11.96	11.40	11.52	11.44	-3.03%	13,090,300
May 14, 2026	12.15	12.23	11.84	11.88	11.80	-2.54%	12,599,860
May 13, 2026	12.21	12.38	12.05	12.19	12.11	0.08%	13,440,170
May 12, 2026	12.38	12.49	12.00	12.18	12.10	-1.38%	13,718,410
May 11, 2026	12.44	12.48	12.24	12.35	12.27	-0.24%	16,815,160
May 8, 2026	12.80	12.81	12.36	12.38	12.30	-2.60%	19,372,620
May 7, 2026	12.85	13.21	12.47	12.71	12.62	-2.31%	25,647,520
May 6, 2026	12.94	13.14	12.78	13.01	12.92	0.46%	23,172,870
Apr 30, 2026	12.56	13.14	12.39	12.95	12.86	1.89%	33,242,800