Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 9.73
+0.13 (1.35%)
At close: Mar 6, 2026
Great-Sun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.71 | 9.82 | 9.55 | 9.73 | 9.73 | 1.35% | 10,042,060 |
| Mar 5, 2026 | 9.57 | 10.05 | 9.50 | 9.60 | 9.60 | 0.31% | 18,189,000 |
| Mar 4, 2026 | 9.48 | 9.72 | 9.41 | 9.57 | 9.57 | 0.63% | 12,728,440 |
| Mar 3, 2026 | 9.73 | 9.83 | 9.51 | 9.51 | 9.51 | -2.76% | 13,003,050 |
| Mar 2, 2026 | 9.90 | 9.99 | 9.60 | 9.78 | 9.78 | -1.41% | 14,050,740 |
| Feb 27, 2026 | 10.34 | 10.34 | 9.89 | 9.92 | 9.92 | -4.06% | 16,966,664 |
| Feb 26, 2026 | 9.92 | 10.55 | 9.86 | 10.34 | 10.34 | 3.40% | 20,860,180 |
| Feb 25, 2026 | 9.61 | 10.15 | 9.56 | 10.00 | 10.00 | 4.60% | 21,443,053 |
| Feb 24, 2026 | 9.50 | 9.81 | 9.43 | 9.56 | 9.56 | 0.95% | 12,997,680 |
| Feb 13, 2026 | 9.64 | 9.68 | 9.43 | 9.47 | 9.47 | 0.21% | 8,114,561 |
| Feb 12, 2026 | 9.80 | 9.82 | 9.41 | 9.45 | 9.45 | -4.06% | 16,801,313 |
| Feb 11, 2026 | 9.56 | 10.15 | 9.46 | 9.85 | 9.85 | 2.93% | 24,151,736 |
| Feb 10, 2026 | 9.62 | 9.92 | 9.50 | 9.57 | 9.57 | -1.03% | 14,103,020 |
| Feb 9, 2026 | 9.69 | 9.80 | 9.60 | 9.67 | 9.67 | -0.10% | 10,405,330 |
| Feb 6, 2026 | 9.61 | 9.78 | 9.42 | 9.68 | 9.68 | 0.62% | 18,211,000 |
| Feb 5, 2026 | 9.19 | 9.70 | 9.15 | 9.62 | 9.62 | 4.23% | 24,153,050 |
| Feb 4, 2026 | 9.30 | 9.38 | 9.13 | 9.23 | 9.23 | -0.11% | 9,344,800 |
| Feb 3, 2026 | 9.20 | 9.26 | 9.11 | 9.24 | 9.24 | 1.32% | 7,793,381 |
| Feb 2, 2026 | 9.24 | 9.36 | 9.05 | 9.12 | 9.12 | -1.94% | 13,577,310 |
| Jan 30, 2026 | 9.02 | 9.54 | 9.02 | 9.30 | 9.30 | 0.87% | 17,027,167 |
| Jan 29, 2026 | 9.80 | 9.83 | 9.22 | 9.22 | 9.22 | -4.06% | 20,561,620 |
| Jan 28, 2026 | 9.68 | 9.97 | 9.58 | 9.61 | 9.61 | -1.23% | 11,715,300 |
| Jan 27, 2026 | 9.86 | 9.86 | 9.45 | 9.73 | 9.73 | 0.10% | 14,329,410 |
| Jan 26, 2026 | 9.56 | 10.00 | 9.50 | 9.72 | 9.72 | 3.40% | 26,978,170 |
| Jan 23, 2026 | 9.60 | 9.66 | 9.36 | 9.40 | 9.40 | -2.08% | 16,484,760 |
| Jan 22, 2026 | 9.09 | 9.76 | 9.09 | 9.60 | 9.60 | 5.61% | 28,881,080 |
| Jan 21, 2026 | 8.64 | 9.14 | 8.53 | 9.09 | 9.09 | 5.33% | 20,481,480 |
| Jan 20, 2026 | 8.80 | 8.87 | 8.57 | 8.63 | 8.63 | -2.49% | 9,058,479 |
| Jan 19, 2026 | 8.56 | 8.97 | 8.54 | 8.85 | 8.85 | 3.51% | 15,543,350 |
| Jan 16, 2026 | 8.49 | 8.65 | 8.45 | 8.55 | 8.55 | 0.71% | 6,617,390 |
| Jan 15, 2026 | 8.55 | 8.60 | 8.45 | 8.49 | 8.49 | -0.70% | 6,553,796 |
| Jan 14, 2026 | 8.67 | 8.71 | 8.43 | 8.55 | 8.55 | -1.38% | 13,107,220 |
| Jan 13, 2026 | 8.76 | 8.87 | 8.63 | 8.67 | 8.67 | -1.70% | 10,524,510 |
| Jan 12, 2026 | 8.97 | 8.97 | 8.76 | 8.82 | 8.82 | -1.67% | 12,266,259 |
| Jan 9, 2026 | 9.05 | 9.19 | 8.91 | 8.97 | 8.97 | -1.43% | 13,566,330 |
| Jan 8, 2026 | 8.69 | 9.15 | 8.69 | 9.10 | 9.10 | 3.88% | 17,784,900 |
| Jan 7, 2026 | 8.80 | 8.87 | 8.67 | 8.76 | 8.76 | -0.34% | 9,683,463 |
| Jan 6, 2026 | 8.58 | 9.16 | 8.56 | 8.79 | 8.79 | 2.45% | 14,424,140 |
| Jan 5, 2026 | 8.55 | 8.64 | 8.42 | 8.58 | 8.58 | 0.23% | 7,635,164 |
| Dec 31, 2025 | 8.69 | 8.69 | 8.38 | 8.56 | 8.56 | -1.50% | 10,597,400 |
| Dec 30, 2025 | 8.50 | 8.83 | 8.40 | 8.69 | 8.69 | 1.76% | 16,456,230 |
| Dec 29, 2025 | 8.46 | 8.64 | 8.35 | 8.54 | 8.54 | 0.95% | 9,583,766 |
| Dec 26, 2025 | 8.52 | 8.60 | 8.45 | 8.46 | 8.46 | -0.47% | 5,444,241 |
| Dec 25, 2025 | 8.45 | 8.51 | 8.37 | 8.50 | 8.50 | 0.71% | 5,303,299 |
| Dec 24, 2025 | 8.47 | 8.49 | 8.34 | 8.44 | 8.44 | 0.12% | 7,429,096 |
| Dec 23, 2025 | 8.60 | 8.62 | 8.42 | 8.43 | 8.43 | -2.09% | 6,649,375 |
| Dec 22, 2025 | 8.58 | 8.70 | 8.50 | 8.61 | 8.61 | 0.47% | 6,769,194 |
| Dec 19, 2025 | 8.47 | 8.59 | 8.39 | 8.57 | 8.57 | 1.54% | 6,219,641 |
| Dec 18, 2025 | 8.41 | 8.70 | 8.34 | 8.44 | 8.44 | - | 7,612,932 |
| Dec 17, 2025 | 8.48 | 8.48 | 8.18 | 8.44 | 8.44 | 0.36% | 12,895,045 |