Xinjiang Guannong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.55	11.75	11.26	11.42	11.42	-0.87%	10,004,627
Apr 16, 2026	10.92	11.65	10.86	11.52	11.52	5.69%	17,241,145
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%	10,281,802
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%	20,985,274
Mar 17, 2026	11.36	11.61	11.07	11.11	11.11	-2.20%	15,787,632
Mar 16, 2026	11.88	12.10	11.26	11.36	11.36	-4.05%	27,853,510
Mar 13, 2026	11.68	12.11	11.55	11.84	11.84	2.07%	27,146,170
Mar 12, 2026	11.26	11.98	11.03	11.60	11.60	2.84%	25,021,600
Mar 11, 2026	11.07	11.41	11.07	11.28	11.28	1.81%	14,454,130
Mar 10, 2026	11.26	11.32	11.02	11.08	11.08	-3.40%	19,161,624
Mar 9, 2026	11.17	11.60	11.04	11.47	11.47	4.27%	25,902,600
Mar 6, 2026	10.80	11.15	10.70	11.00	11.00	1.38%	13,563,400
Mar 5, 2026	11.26	11.30	10.77	10.85	10.85	-1.90%	17,539,069
Mar 4, 2026	10.80	11.25	10.74	11.06	11.06	2.03%	16,999,220
Mar 3, 2026	11.37	11.51	10.77	10.84	10.84	-5.24%	19,962,260
Mar 2, 2026	11.33	11.55	11.26	11.44	11.44	0.62%	15,880,700
Feb 27, 2026	11.26	11.54	11.15	11.37	11.37	1.16%	14,544,990
Feb 26, 2026	11.45	11.58	11.19	11.24	11.24	0.27%	22,366,920
Feb 25, 2026	10.81	11.43	10.71	11.21	11.21	4.86%	24,053,560
Feb 24, 2026	10.25	10.75	10.24	10.69	10.69	6.05%	20,552,630
Feb 13, 2026	10.25	10.33	10.04	10.08	10.08	-1.95%	7,065,925
Feb 12, 2026	10.39	10.40	10.24	10.28	10.28	-1.53%	7,962,000
Feb 11, 2026	10.17	10.68	10.13	10.44	10.44	2.65%	12,284,680
Feb 10, 2026	10.40	10.42	10.14	10.17	10.17	-2.21%	7,942,503
Feb 9, 2026	10.43	10.55	10.36	10.40	10.40	0.39%	9,098,618
Feb 6, 2026	10.26	10.51	10.20	10.36	10.36	-0.10%	8,970,100
Feb 5, 2026	10.57	10.67	10.35	10.37	10.37	-2.26%	10,683,740
Feb 4, 2026	10.49	10.82	10.36	10.61	10.61	1.24%	12,761,700
Feb 3, 2026	10.35	10.50	10.26	10.48	10.48	1.95%	12,902,100
Feb 2, 2026	10.70	10.72	10.20	10.28	10.28	-5.34%	25,908,670
Jan 30, 2026	10.85	11.48	10.67	10.86	10.86	-2.51%	33,743,270
Jan 29, 2026	10.80	11.67	10.66	11.14	11.14	2.01%	48,111,730