Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 9.77
+0.89 (10.02%)
Jul 31, 2026, 3:00 PM CST
Great-Sun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.72 | 9.77 | 8.72 | 9.77 | 9.77 | 10.02% | 39,927,747 |
| Jul 30, 2026 | 8.15 | 8.99 | 8.09 | 8.88 | 8.88 | 8.42% | 34,502,130 |
| Jul 29, 2026 | 8.43 | 8.53 | 8.05 | 8.19 | 8.19 | -3.08% | 22,101,610 |
| Jul 28, 2026 | 8.76 | 9.13 | 8.32 | 8.45 | 8.45 | -4.52% | 30,105,656 |
| Jul 27, 2026 | 8.19 | 9.05 | 8.00 | 8.85 | 8.85 | 6.63% | 33,598,469 |
| Jul 24, 2026 | 7.98 | 8.49 | 7.94 | 8.30 | 8.30 | 2.09% | 20,620,863 |
| Jul 23, 2026 | 8.03 | 8.17 | 7.90 | 8.13 | 8.13 | -0.12% | 13,168,156 |
| Jul 22, 2026 | 8.03 | 8.37 | 7.74 | 8.14 | 8.14 | 1.88% | 19,917,381 |
| Jul 21, 2026 | 8.00 | 8.12 | 7.25 | 7.99 | 7.99 | -0.87% | 32,066,773 |
| Jul 20, 2026 | 8.26 | 8.47 | 7.98 | 8.06 | 8.06 | -3.47% | 26,390,279 |
| Jul 17, 2026 | 8.30 | 8.84 | 8.27 | 8.35 | 8.35 | -1.30% | 33,709,244 |
| Jul 16, 2026 | 8.50 | 8.88 | 8.24 | 8.46 | 8.46 | -0.47% | 45,948,997 |
| Jul 15, 2026 | 7.75 | 8.50 | 7.54 | 8.50 | 8.50 | 9.96% | 32,299,065 |
| Jul 14, 2026 | 7.54 | 8.11 | 7.34 | 7.73 | 7.73 | 2.66% | 21,759,014 |
| Jul 13, 2026 | 7.74 | 8.21 | 7.48 | 7.53 | 7.53 | -1.18% | 27,041,995 |
| Jul 10, 2026 | 7.34 | 7.83 | 7.28 | 7.62 | 7.62 | 3.39% | 13,289,434 |
| Jul 9, 2026 | 7.33 | 7.44 | 7.22 | 7.37 | 7.37 | 0.82% | 8,837,707 |
| Jul 8, 2026 | 7.43 | 7.45 | 7.27 | 7.31 | 7.31 | -1.88% | 8,414,943 |
| Jul 7, 2026 | 7.83 | 7.85 | 7.43 | 7.45 | 7.45 | -3.62% | 9,705,839 |
| Jul 6, 2026 | 7.93 | 8.12 | 7.72 | 7.73 | 7.73 | -2.45% | 11,702,450 |
| Jul 3, 2026 | 7.99 | 8.08 | 7.84 | 7.93 | 7.92 | -0.75% | 13,494,296 |
| Jul 2, 2026 | 8.27 | 8.39 | 7.96 | 7.99 | 7.98 | -2.56% | 20,324,480 |
| Jul 1, 2026 | 7.94 | 8.48 | 7.89 | 8.20 | 8.19 | 3.54% | 31,225,564 |
| Jun 30, 2026 | 8.14 | 8.45 | 7.86 | 7.92 | 7.91 | -3.41% | 35,785,464 |
| Jun 29, 2026 | 7.67 | 8.20 | 7.16 | 8.20 | 8.19 | 10.07% | 34,619,605 |
| Jun 26, 2026 | 7.54 | 8.00 | 7.34 | 7.45 | 7.44 | -1.06% | 21,990,767 |
| Jun 25, 2026 | 7.90 | 7.90 | 7.50 | 7.53 | 7.52 | -4.68% | 12,558,295 |
| Jun 24, 2026 | 8.03 | 8.15 | 7.81 | 7.90 | 7.89 | -2.23% | 13,095,050 |
| Jun 23, 2026 | 8.02 | 8.17 | 7.90 | 8.08 | 8.07 | 1.38% | 16,444,582 |
| Jun 22, 2026 | 8.11 | 8.11 | 7.68 | 7.97 | 7.96 | -1.48% | 18,157,760 |
| Jun 18, 2026 | 8.17 | 8.17 | 7.90 | 8.09 | 8.08 | - | 16,634,360 |
| Jun 17, 2026 | 8.16 | 8.17 | 7.99 | 8.09 | 8.08 | -0.98% | 14,654,100 |
| Jun 16, 2026 | 8.40 | 8.42 | 8.11 | 8.17 | 8.16 | -2.74% | 21,067,930 |
| Jun 15, 2026 | 8.77 | 8.87 | 8.33 | 8.40 | 8.39 | -4.11% | 22,280,760 |
| Jun 12, 2026 | 8.88 | 9.20 | 8.73 | 8.76 | 8.75 | -1.02% | 11,597,950 |
| Jun 11, 2026 | 9.03 | 9.10 | 8.70 | 8.85 | 8.84 | -1.88% | 10,523,760 |
| Jun 10, 2026 | 9.04 | 9.53 | 8.72 | 9.02 | 9.01 | -1.20% | 21,521,510 |
| Jun 9, 2026 | 8.75 | 9.25 | 8.47 | 9.13 | 9.12 | 5.55% | 29,793,374 |
| Jun 8, 2026 | 8.88 | 9.12 | 8.50 | 8.65 | 8.64 | -4.00% | 18,255,796 |
| Jun 5, 2026 | 9.10 | 9.25 | 8.94 | 9.01 | 9.00 | -1.96% | 13,827,940 |
| Jun 4, 2026 | 9.52 | 9.67 | 9.03 | 9.19 | 9.18 | -1.71% | 17,472,450 |
| Jun 3, 2026 | 9.36 | 9.48 | 9.18 | 9.35 | 9.34 | -0.21% | 16,054,350 |
| Jun 2, 2026 | 9.56 | 9.65 | 9.20 | 9.37 | 9.36 | -2.80% | 16,096,390 |
| Jun 1, 2026 | 9.84 | 10.45 | 9.61 | 9.64 | 9.63 | -1.53% | 23,319,140 |
| May 29, 2026 | 10.42 | 10.49 | 9.70 | 9.79 | 9.78 | -6.67% | 30,472,090 |
| May 28, 2026 | 11.08 | 11.08 | 10.11 | 10.49 | 10.48 | -5.50% | 29,019,450 |
| May 27, 2026 | 11.72 | 12.25 | 10.70 | 11.10 | 11.09 | -3.65% | 32,518,810 |
| May 26, 2026 | 11.90 | 11.96 | 11.42 | 11.52 | 11.51 | -4.00% | 22,402,070 |
| May 25, 2026 | 12.71 | 12.79 | 11.94 | 12.00 | 11.99 | -3.92% | 22,194,930 |
| May 22, 2026 | 12.42 | 12.88 | 12.26 | 12.49 | 12.48 | 0.89% | 14,352,470 |