Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 9.07
-0.18 (-1.95%)
Aug 24, 2026, 3:00 PM CST
Great-Sun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.52 | 9.59 | 9.00 | 9.07 | 9.07 | -1.95% | 16,720,200 |
| Aug 21, 2026 | 9.10 | 9.32 | 8.82 | 9.25 | 9.25 | -0.11% | 17,398,000 |
| Aug 20, 2026 | 8.85 | 9.40 | 8.65 | 9.26 | 9.26 | 4.63% | 25,927,309 |
| Aug 19, 2026 | 9.38 | 9.88 | 8.75 | 8.85 | 8.85 | -8.95% | 40,221,655 |
| Aug 18, 2026 | 9.11 | 9.77 | 9.05 | 9.72 | 9.72 | 5.88% | 43,909,630 |
| Aug 17, 2026 | 9.16 | 9.28 | 8.94 | 9.18 | 9.18 | 0.11% | 15,967,720 |
| Aug 14, 2026 | 9.66 | 9.80 | 9.05 | 9.17 | 9.17 | -5.07% | 26,191,999 |
| Aug 13, 2026 | 9.98 | 10.04 | 9.50 | 9.66 | 9.66 | -4.17% | 21,913,104 |
| Aug 12, 2026 | 9.95 | 10.14 | 9.90 | 10.08 | 10.08 | 0.90% | 11,556,785 |
| Aug 11, 2026 | 9.96 | 10.15 | 9.84 | 9.99 | 9.99 | -1.09% | 13,423,232 |
| Aug 10, 2026 | 10.30 | 10.38 | 9.96 | 10.10 | 10.10 | -1.85% | 20,383,790 |
| Aug 7, 2026 | 10.02 | 10.53 | 10.01 | 10.29 | 10.29 | 1.08% | 26,529,530 |
| Aug 6, 2026 | 9.98 | 10.44 | 9.85 | 10.18 | 10.18 | 3.46% | 34,666,366 |
| Aug 5, 2026 | 10.03 | 10.08 | 9.42 | 9.84 | 9.84 | -1.89% | 41,771,522 |
| Aug 4, 2026 | 9.83 | 10.12 | 9.80 | 10.03 | 10.03 | 0.70% | 27,578,069 |
| Aug 3, 2026 | 9.99 | 10.35 | 9.70 | 9.96 | 9.96 | 1.94% | 46,532,109 |
| 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 |