Xinjiang Guannong Co.,Ltd. (SHA:600251)
China · Delayed Price · Currency is CNY 10.17
-0.14 (-1.36%)
Aug 24, 2026, 3:00 PM CST
Xinjiang Guannong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.75 | 8.99 | 8.64 | 8.99 | 8.99 | 2.51% | 14,642,703 |
| Jul 20, 2026 | 8.77 | 8.98 | 8.70 | 8.77 | 8.77 | 0.57% | 10,909,420 |
| Jul 17, 2026 | 8.88 | 9.02 | 8.68 | 8.72 | 8.72 | -2.46% | 11,122,307 |
| Jul 16, 2026 | 9.06 | 9.18 | 8.89 | 8.94 | 8.94 | -1.32% | 11,794,576 |
| Jul 15, 2026 | 8.79 | 9.09 | 8.76 | 9.06 | 9.06 | 2.14% | 11,941,698 |
| 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 |