Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 9.40
-0.20 (-2.08%)
At close: Jan 23, 2026
Great-Sun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.60 | 9.66 | 9.42 | 9.45 | - | -1.56% | 11,576,710 |
| 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 |
| Dec 16, 2025 | 8.57 | 8.58 | 8.31 | 8.41 | 8.41 | -1.98% | 9,501,033 |
| Dec 15, 2025 | 8.95 | 8.95 | 8.45 | 8.58 | 8.58 | -3.38% | 10,097,640 |
| Dec 12, 2025 | 8.74 | 9.03 | 8.67 | 8.88 | 8.88 | 1.37% | 9,296,595 |
| Dec 11, 2025 | 9.06 | 9.07 | 8.76 | 8.76 | 8.76 | -3.20% | 8,794,303 |
| Dec 10, 2025 | 9.08 | 9.10 | 8.96 | 9.05 | 9.05 | -0.33% | 6,348,327 |
| Dec 9, 2025 | 9.00 | 9.21 | 8.97 | 9.08 | 9.08 | 0.33% | 10,381,360 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.91 | 9.05 | 9.05 | - | 8,278,680 |
| Dec 5, 2025 | 9.03 | 9.08 | 8.92 | 9.05 | 9.05 | - | 5,050,885 |
| Dec 4, 2025 | 9.17 | 9.19 | 8.85 | 9.05 | 9.05 | -1.20% | 10,194,020 |
| Dec 3, 2025 | 9.09 | 9.18 | 9.05 | 9.16 | 9.16 | 0.22% | 6,835,110 |
| Dec 2, 2025 | 9.21 | 9.21 | 9.02 | 9.14 | 9.14 | -1.19% | 10,610,590 |
| Dec 1, 2025 | 9.50 | 9.58 | 9.15 | 9.25 | 9.25 | -2.94% | 17,790,150 |
| Nov 28, 2025 | 9.30 | 9.55 | 9.16 | 9.53 | 9.53 | 2.92% | 8,758,224 |
| Nov 27, 2025 | 9.24 | 9.33 | 9.15 | 9.26 | 9.26 | 0.22% | 5,536,058 |
| Nov 26, 2025 | 9.37 | 9.45 | 9.19 | 9.24 | 9.24 | -1.28% | 7,615,111 |
| Nov 25, 2025 | 9.59 | 9.62 | 9.33 | 9.36 | 9.36 | -1.99% | 10,159,760 |
| Nov 24, 2025 | 9.10 | 9.64 | 9.09 | 9.55 | 9.55 | 4.95% | 15,343,880 |
| Nov 21, 2025 | 9.57 | 9.79 | 9.09 | 9.10 | 9.10 | -5.80% | 16,153,300 |
| Nov 20, 2025 | 9.55 | 9.75 | 9.55 | 9.66 | 9.65 | 0.94% | 10,649,850 |
| Nov 19, 2025 | 9.72 | 9.76 | 9.50 | 9.57 | 9.56 | -1.85% | 10,281,800 |
| Nov 18, 2025 | 10.03 | 10.03 | 9.51 | 9.75 | 9.74 | -3.27% | 22,731,350 |
| Nov 17, 2025 | 10.25 | 10.32 | 9.95 | 10.08 | 10.07 | -1.47% | 14,473,350 |
| Nov 14, 2025 | 10.36 | 10.51 | 10.20 | 10.23 | 10.22 | -1.25% | 12,078,020 |
| Nov 13, 2025 | 10.57 | 10.57 | 10.06 | 10.36 | 10.35 | -1.61% | 20,379,850 |