Xinjiang Guannong Co.,Ltd. (SHA:600251)
China · Delayed Price · Currency is CNY 9.99
+0.22 (2.25%)
Sep 30, 2026, 3:00 PM CST
Xinjiang Guannong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.79 | 10.04 | 9.74 | 9.99 | 9.99 | 2.25% | 13,967,656 |
| Sep 29, 2026 | 9.87 | 9.89 | 9.68 | 9.77 | 9.77 | -1.61% | 19,635,199 |
| Sep 28, 2026 | 10.33 | 10.72 | 9.92 | 9.93 | 9.93 | -1.00% | 32,843,848 |
| Sep 24, 2026 | 10.32 | 10.45 | 10.03 | 10.03 | 10.03 | -3.19% | 11,779,112 |
| Sep 23, 2026 | 10.28 | 10.41 | 10.11 | 10.36 | 10.36 | 0.48% | 14,334,930 |
| Sep 22, 2026 | 10.33 | 10.44 | 10.25 | 10.31 | 10.31 | -0.87% | 15,080,652 |
| Sep 21, 2026 | 10.12 | 10.45 | 10.12 | 10.40 | 10.40 | 1.76% | 15,178,099 |
| Sep 18, 2026 | 10.08 | 10.37 | 9.99 | 10.22 | 10.22 | 0.39% | 16,305,782 |
| Sep 17, 2026 | 10.09 | 10.38 | 9.98 | 10.18 | 10.18 | 0.10% | 18,864,600 |
| Sep 16, 2026 | 10.06 | 10.23 | 9.87 | 10.17 | 10.17 | 1.40% | 18,593,101 |
| Sep 15, 2026 | 10.31 | 10.38 | 9.99 | 10.03 | 10.03 | -3.74% | 21,026,080 |
| Sep 14, 2026 | 10.85 | 10.92 | 10.30 | 10.42 | 10.42 | -3.96% | 28,319,010 |
| Sep 11, 2026 | 11.30 | 11.59 | 10.77 | 10.85 | 10.85 | -4.32% | 30,469,600 |
| Sep 10, 2026 | 12.00 | 12.05 | 11.34 | 11.34 | 11.34 | -5.89% | 42,578,888 |
| Sep 9, 2026 | 11.68 | 12.31 | 11.68 | 12.05 | 12.05 | 1.60% | 53,778,562 |
| Sep 8, 2026 | 11.62 | 12.26 | 11.50 | 11.86 | 11.86 | 5.14% | 61,065,006 |
| Sep 7, 2026 | 10.95 | 11.42 | 10.87 | 11.28 | 11.28 | 4.16% | 37,494,609 |
| Sep 4, 2026 | 10.58 | 11.09 | 10.47 | 10.83 | 10.83 | 1.88% | 32,620,913 |
| Sep 3, 2026 | 10.52 | 10.77 | 10.51 | 10.63 | 10.63 | 0.09% | 21,048,880 |
| Sep 2, 2026 | 11.48 | 11.48 | 10.53 | 10.62 | 10.62 | -8.37% | 45,437,382 |
| Sep 1, 2026 | 11.40 | 12.26 | 11.30 | 11.59 | 11.59 | 1.40% | 63,140,226 |
| Aug 31, 2026 | 11.66 | 11.70 | 11.15 | 11.43 | 11.43 | -2.89% | 55,410,675 |
| Aug 28, 2026 | 10.91 | 11.77 | 10.65 | 11.77 | 11.77 | 10.00% | 65,548,070 |
| Aug 27, 2026 | 10.56 | 10.91 | 10.56 | 10.70 | 10.70 | 1.90% | 24,780,258 |
| Aug 26, 2026 | 10.39 | 10.57 | 10.26 | 10.50 | 10.50 | 1.06% | 18,637,680 |
| Aug 25, 2026 | 10.10 | 10.53 | 10.10 | 10.39 | 10.39 | 2.16% | 19,212,014 |
| Aug 24, 2026 | 10.27 | 10.54 | 10.14 | 10.17 | 10.17 | -1.36% | 17,161,421 |
| Aug 21, 2026 | 10.33 | 10.38 | 10.08 | 10.31 | 10.31 | -1.90% | 14,852,720 |
| Aug 20, 2026 | 9.90 | 10.68 | 9.82 | 10.51 | 10.51 | 5.21% | 26,802,980 |
| Aug 19, 2026 | 10.45 | 10.45 | 9.94 | 9.99 | 9.99 | -4.22% | 22,461,758 |
| Aug 18, 2026 | 9.89 | 10.68 | 9.81 | 10.43 | 10.43 | 5.25% | 29,631,758 |
| Aug 17, 2026 | 9.78 | 9.95 | 9.73 | 9.91 | 9.91 | 1.54% | 12,268,472 |
| Aug 14, 2026 | 9.70 | 9.81 | 9.63 | 9.76 | 9.76 | 0.41% | 6,948,467 |
| Aug 13, 2026 | 9.85 | 9.98 | 9.71 | 9.72 | 9.72 | -1.72% | 12,720,801 |
| Aug 12, 2026 | 9.51 | 9.91 | 9.46 | 9.89 | 9.89 | 3.56% | 17,484,024 |
| Aug 11, 2026 | 9.70 | 9.70 | 9.52 | 9.55 | 9.55 | -1.85% | 11,403,685 |
| Aug 10, 2026 | 9.44 | 9.75 | 9.43 | 9.73 | 9.73 | 3.18% | 14,782,882 |
| Aug 7, 2026 | 9.55 | 9.55 | 9.36 | 9.43 | 9.43 | -1.87% | 11,325,622 |
| Aug 6, 2026 | 9.38 | 9.68 | 9.33 | 9.61 | 9.61 | 2.45% | 16,759,217 |
| Aug 5, 2026 | 9.39 | 9.44 | 9.30 | 9.38 | 9.38 | - | 8,709,503 |
| Aug 4, 2026 | 9.37 | 9.46 | 9.30 | 9.38 | 9.38 | -0.21% | 8,860,870 |
| Aug 3, 2026 | 9.28 | 9.45 | 9.21 | 9.40 | 9.40 | 1.29% | 11,006,597 |
| Jul 31, 2026 | 9.10 | 9.32 | 9.10 | 9.28 | 9.28 | 1.31% | 9,173,598 |
| Jul 30, 2026 | 9.26 | 9.44 | 9.13 | 9.16 | 9.16 | -1.51% | 12,807,102 |
| Jul 29, 2026 | 9.10 | 9.33 | 9.10 | 9.30 | 9.30 | 1.75% | 9,299,505 |
| Jul 28, 2026 | 9.08 | 9.20 | 9.01 | 9.14 | 9.14 | -0.33% | 8,720,733 |
| Jul 27, 2026 | 9.25 | 9.25 | 9.06 | 9.17 | 9.17 | 0.33% | 8,445,480 |
| Jul 24, 2026 | 9.24 | 9.40 | 9.10 | 9.14 | 9.14 | -1.72% | 10,159,032 |
| Jul 23, 2026 | 9.05 | 9.33 | 9.00 | 9.30 | 9.30 | 2.20% | 10,630,378 |
| Jul 22, 2026 | 8.91 | 9.13 | 8.87 | 9.10 | 9.10 | 1.22% | 11,056,237 |