Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 9.89
-0.01 (-0.10%)
Sep 30, 2026, 3:00 PM CST
Great-Sun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.00 | 10.07 | 9.80 | 9.89 | 9.89 | -0.10% | 11,885,260 |
| Sep 29, 2026 | 10.01 | 10.04 | 9.74 | 9.90 | 9.90 | -0.80% | 13,132,030 |
| Sep 28, 2026 | 10.28 | 10.44 | 9.95 | 9.98 | 9.98 | -3.11% | 13,274,350 |
| Sep 24, 2026 | 10.60 | 10.62 | 10.15 | 10.30 | 10.30 | -2.92% | 16,925,375 |
| Sep 23, 2026 | 10.88 | 10.96 | 10.57 | 10.61 | 10.61 | -2.48% | 18,467,583 |
| Sep 22, 2026 | 10.63 | 11.16 | 10.63 | 10.88 | 10.88 | 0.93% | 25,881,737 |
| Sep 21, 2026 | 10.30 | 10.90 | 10.15 | 10.78 | 10.78 | 4.05% | 31,461,898 |
| Sep 18, 2026 | 9.81 | 10.40 | 9.79 | 10.36 | 10.36 | 3.60% | 33,493,092 |
| Sep 17, 2026 | 9.87 | 10.29 | 9.81 | 10.00 | 10.00 | 0.20% | 29,784,626 |
| Sep 16, 2026 | 9.88 | 10.08 | 9.74 | 9.98 | 9.98 | 0.50% | 21,588,941 |
| Sep 15, 2026 | 10.25 | 10.40 | 9.90 | 9.93 | 9.93 | -4.43% | 41,264,578 |
| Sep 14, 2026 | 10.45 | 11.10 | 10.00 | 10.39 | 10.39 | 2.97% | 68,850,171 |
| Sep 11, 2026 | 9.05 | 10.09 | 9.02 | 10.09 | 10.09 | 10.03% | 38,485,860 |
| Sep 10, 2026 | 9.62 | 9.65 | 9.16 | 9.17 | 9.17 | -5.27% | 22,440,700 |
| Sep 9, 2026 | 9.80 | 9.94 | 9.58 | 9.68 | 9.68 | -2.02% | 30,359,213 |
| Sep 8, 2026 | 9.48 | 10.08 | 9.31 | 9.88 | 9.88 | 5.44% | 33,830,720 |
| Sep 7, 2026 | 9.16 | 9.42 | 9.14 | 9.37 | 9.37 | 2.52% | 16,814,875 |
| Sep 4, 2026 | 9.08 | 9.49 | 9.04 | 9.14 | 9.14 | -1.19% | 18,815,540 |
| Sep 3, 2026 | 9.34 | 9.73 | 9.08 | 9.25 | 9.25 | -3.75% | 26,530,010 |
| Sep 2, 2026 | 9.29 | 10.26 | 9.10 | 9.61 | 9.61 | 3.00% | 34,044,800 |
| Sep 1, 2026 | 9.21 | 9.60 | 9.18 | 9.33 | 9.33 | 0.54% | 18,798,300 |
| Aug 31, 2026 | 9.59 | 9.63 | 9.24 | 9.28 | 9.28 | -2.83% | 14,950,090 |
| Aug 28, 2026 | 9.52 | 9.78 | 9.28 | 9.55 | 9.55 | -0.31% | 17,378,153 |
| Aug 27, 2026 | 9.14 | 9.65 | 9.14 | 9.58 | 9.58 | 4.81% | 22,359,320 |
| Aug 26, 2026 | 8.89 | 9.35 | 8.89 | 9.14 | 9.14 | 1.67% | 15,839,110 |
| Aug 25, 2026 | 8.91 | 9.25 | 8.84 | 8.99 | 8.99 | -0.88% | 15,616,450 |
| 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 |