Xinjiang Guannong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.96	10.11	9.82	9.89	9.89	-0.70%	10,738,655
May 28, 2026	9.90	10.08	9.77	9.96	9.96	0.10%	9,896,126
May 27, 2026	10.24	10.33	9.89	9.95	9.95	-3.02%	12,280,390
May 26, 2026	10.27	10.28	10.03	10.26	10.26	-0.19%	10,332,900
May 25, 2026	10.54	10.59	10.17	10.28	10.28	-2.37%	12,039,190
May 22, 2026	10.47	10.55	10.32	10.53	10.53	1.15%	10,178,169
May 21, 2026	10.94	11.03	10.37	10.41	10.41	-4.41%	15,491,988
May 20, 2026	11.02	11.07	10.74	10.89	10.89	-1.71%	11,988,000
May 19, 2026	11.29	11.38	10.81	11.08	11.08	-1.60%	13,107,620
May 18, 2026	11.50	11.56	11.17	11.26	11.26	-2.26%	10,782,640
May 15, 2026	11.84	11.96	11.40	11.52	11.52	-3.03%	13,090,300
May 14, 2026	12.15	12.23	11.84	11.88	11.88	-2.54%	12,599,860
May 13, 2026	12.21	12.38	12.05	12.19	12.19	0.08%	13,440,170
May 12, 2026	12.38	12.49	12.00	12.18	12.18	-1.38%	13,718,410
May 11, 2026	12.44	12.48	12.24	12.35	12.35	-0.24%	16,815,160
May 8, 2026	12.80	12.81	12.36	12.38	12.38	-2.60%	19,372,620
May 7, 2026	12.85	13.21	12.47	12.71	12.71	-2.31%	25,647,520
May 6, 2026	12.94	13.14	12.78	13.01	13.01	0.46%	23,172,870
Apr 30, 2026	12.56	13.14	12.39	12.95	12.95	1.89%	33,242,800
Apr 29, 2026	12.15	12.84	12.00	12.71	12.71	5.56%	26,494,520
Apr 28, 2026	12.12	12.19	11.48	12.04	12.04	-	21,176,360
Apr 27, 2026	12.12	12.47	11.90	12.04	12.04	-0.66%	17,670,320
Apr 24, 2026	11.78	12.33	11.77	12.12	12.12	1.85%	21,124,410
Apr 23, 2026	11.72	12.09	11.60	11.90	11.90	0.93%	22,962,500
Apr 22, 2026	11.79	12.00	11.70	11.79	11.79	-1.34%	16,458,250
Apr 21, 2026	11.27	12.17	11.15	11.95	11.95	5.85%	31,307,480
Apr 20, 2026	11.40	11.40	11.10	11.29	11.29	-1.14%	16,259,550
Apr 17, 2026	11.55	11.75	11.26	11.42	11.42	-0.87%	10,004,620
Apr 16, 2026	10.92	11.65	10.86	11.52	11.52	5.69%	17,241,140
Apr 15, 2026	11.01	11.13	10.85	10.90	10.90	-1.00%	5,964,696
Apr 14, 2026	11.13	11.20	10.84	11.01	11.01	-1.26%	10,281,800
Apr 13, 2026	11.12	11.28	10.96	11.15	11.15	0.27%	8,810,600
Apr 10, 2026	11.09	11.26	10.97	11.12	11.12	1.65%	8,278,900
Apr 9, 2026	11.05	11.10	10.91	10.94	10.94	-1.17%	9,975,600
Apr 8, 2026	10.90	11.15	10.90	11.07	11.07	0.64%	11,944,300
Apr 7, 2026	10.83	11.08	10.66	11.00	11.00	1.76%	8,849,352
Apr 3, 2026	11.57	11.57	10.62	10.81	10.81	-5.42%	21,359,530
Apr 2, 2026	11.50	11.83	11.34	11.43	11.43	-0.87%	15,633,320
Apr 1, 2026	11.61	11.74	11.50	11.53	11.53	0.26%	8,969,850
Mar 31, 2026	11.75	11.85	11.46	11.50	11.50	-2.71%	13,141,120
Mar 30, 2026	11.65	11.92	11.56	11.82	11.82	0.68%	20,474,320
Mar 27, 2026	11.15	11.92	11.04	11.74	11.74	6.24%	24,709,450
Mar 26, 2026	11.44	11.54	11.05	11.05	11.05	-1.60%	23,708,180
Mar 25, 2026	10.29	11.23	10.29	11.23	11.23	9.99%	17,045,120
Mar 24, 2026	10.05	10.25	9.91	10.21	10.21	3.24%	9,605,215
Mar 23, 2026	10.26	10.38	9.78	9.89	9.89	-5.99%	17,599,130
Mar 20, 2026	10.76	11.09	10.49	10.52	10.52	-2.32%	13,909,870
Mar 19, 2026	11.27	11.32	10.68	10.77	10.77	-5.36%	17,197,020
Mar 18, 2026	11.10	11.50	10.75	11.38	11.38	2.43%	20,985,270
Mar 17, 2026	11.36	11.61	11.07	11.11	11.11	-2.20%	15,787,630