Xinjiang Guannong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	8.76	8.86	8.68	8.84	8.84	1.03%	5,586,769
Oct 27, 2026	9.01	9.09	8.74	8.75	8.75	-5.10%	22,144,435
Oct 26, 2026	9.39	9.43	9.13	9.22	9.22	-2.12%	9,664,892
Oct 23, 2026	9.23	9.46	9.00	9.42	9.42	0.75%	15,375,196
Oct 22, 2026	9.75	9.76	9.32	9.35	9.35	-3.61%	11,976,005
Oct 21, 2026	9.66	9.94	9.66	9.70	9.70	0.10%	10,086,600
Oct 20, 2026	9.78	9.85	9.51	9.69	9.69	-1.12%	13,679,100
Oct 19, 2026	9.87	9.90	9.70	9.80	9.80	-1.61%	9,954,800
Oct 16, 2026	9.82	10.16	9.76	9.96	9.96	2.15%	15,317,800
Oct 15, 2026	10.05	10.08	9.65	9.75	9.75	-3.47%	18,465,745
Oct 14, 2026	10.33	10.57	10.07	10.10	10.10	-2.88%	15,956,016
Oct 13, 2026	10.10	10.50	9.92	10.40	10.40	-0.48%	25,029,601
Oct 12, 2026	10.35	11.43	10.26	10.45	10.45	0.58%	42,592,560
Oct 9, 2026	10.24	10.43	10.07	10.39	10.39	0.58%	17,771,288
Oct 8, 2026	10.09	10.43	10.01	10.33	10.33	3.40%	23,426,273
Sep 30, 2026	9.79	10.04	9.74	9.99	9.99	2.25%	13,967,650
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