Gansu Dunhuang Seed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.91	7.63	6.91	7.63	7.63	9.94%	167,211,737
Mar 5, 2026	7.19	7.25	6.91	6.94	6.94	-9.28%	101,867,100
Mar 4, 2026	7.27	7.78	7.27	7.65	7.65	5.96%	132,628,500
Mar 3, 2026	7.16	7.54	7.12	7.22	7.22	0.98%	100,292,700
Mar 2, 2026	7.03	7.27	7.03	7.15	7.15	1.42%	61,778,380
Feb 27, 2026	6.88	7.08	6.86	7.05	7.05	2.03%	47,104,260
Feb 26, 2026	6.90	7.05	6.85	6.91	6.91	0.29%	42,433,920
Feb 25, 2026	6.80	6.96	6.79	6.89	6.89	1.03%	44,880,579
Feb 24, 2026	6.72	6.82	6.68	6.82	6.82	2.40%	35,535,940
Feb 13, 2026	6.64	6.70	6.63	6.66	6.66	0.15%	20,090,484
Feb 12, 2026	6.77	6.79	6.64	6.65	6.65	-2.06%	35,225,200
Feb 11, 2026	6.80	6.86	6.77	6.79	6.79	-0.44%	25,032,280
Feb 10, 2026	6.81	6.85	6.73	6.82	6.82	-0.29%	32,871,200
Feb 9, 2026	6.81	6.84	6.77	6.84	6.84	0.44%	40,519,169
Feb 6, 2026	6.78	6.91	6.73	6.81	6.81	-0.58%	51,423,090
Feb 5, 2026	7.04	7.18	6.77	6.85	6.85	-4.20%	86,248,371
Feb 4, 2026	7.35	7.39	6.96	7.15	7.15	-2.59%	111,238,400
Feb 3, 2026	7.37	7.43	7.22	7.34	7.34	-1.61%	80,757,840
Feb 2, 2026	7.76	7.80	7.28	7.46	7.46	-5.81%	139,836,600
Jan 30, 2026	7.20	7.92	7.15	7.92	7.92	10.00%	152,230,600
Jan 29, 2026	7.04	7.37	7.04	7.20	7.20	1.27%	79,416,300
Jan 28, 2026	6.77	7.21	6.76	7.11	7.11	4.87%	79,693,340
Jan 27, 2026	6.91	6.91	6.69	6.78	6.78	-2.02%	30,409,500
Jan 26, 2026	6.81	6.98	6.79	6.92	6.92	1.47%	39,503,190
Jan 23, 2026	6.83	6.85	6.78	6.82	6.82	-0.44%	23,029,350
Jan 22, 2026	6.71	6.86	6.71	6.85	6.85	1.48%	30,527,690
Jan 21, 2026	6.79	6.80	6.66	6.75	6.75	-0.44%	21,392,500
Jan 20, 2026	6.75	6.79	6.68	6.78	6.78	0.30%	24,479,243
Jan 19, 2026	6.57	6.76	6.55	6.76	6.76	2.89%	35,888,380
Jan 16, 2026	6.68	6.73	6.55	6.57	6.57	-1.20%	27,110,110
Jan 15, 2026	6.58	6.69	6.56	6.65	6.65	1.06%	26,516,600
Jan 14, 2026	6.59	6.70	6.50	6.58	6.58	-0.30%	29,490,440
Jan 13, 2026	6.74	6.75	6.59	6.60	6.60	-1.93%	30,667,770
Jan 12, 2026	6.71	6.73	6.64	6.73	6.73	0.15%	30,712,020
Jan 9, 2026	6.53	6.75	6.52	6.72	6.72	2.60%	42,480,714
Jan 8, 2026	6.50	6.61	6.49	6.55	6.55	0.31%	23,454,400
Jan 7, 2026	6.55	6.60	6.43	6.53	6.53	-0.31%	29,276,620
Jan 6, 2026	6.44	6.58	6.44	6.55	6.55	1.71%	33,357,480
Jan 5, 2026	6.49	6.50	6.41	6.44	6.44	-0.46%	32,552,120
Dec 31, 2025	6.67	6.69	6.43	6.47	6.47	-3.58%	42,916,535
Dec 30, 2025	6.67	6.85	6.57	6.71	6.71	0.15%	36,161,390
Dec 29, 2025	6.78	6.78	6.65	6.70	6.70	-1.47%	21,329,960
Dec 26, 2025	6.70	6.85	6.70	6.80	6.80	0.89%	29,846,780
Dec 25, 2025	6.77	6.77	6.67	6.74	6.74	-0.15%	16,856,520
Dec 24, 2025	6.76	6.77	6.68	6.75	6.75	-0.59%	20,480,000
Dec 23, 2025	6.78	6.82	6.67	6.79	6.79	0.15%	31,497,420
Dec 22, 2025	6.70	6.80	6.67	6.78	6.78	0.89%	27,137,380
Dec 19, 2025	6.42	6.73	6.40	6.72	6.72	4.35%	41,691,230
Dec 18, 2025	6.29	6.52	6.26	6.44	6.44	1.42%	29,044,100
Dec 17, 2025	6.53	6.56	6.22	6.35	6.35	-3.50%	43,558,120