Great-Sun Foods Co., Ltd. (SHA:603336)
China · Delayed Price · Currency is CNY 11.35
-0.40 (-3.40%)
May 6, 2026, 3:00 PM CST
Great-Sun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 11.75 | 12.05 | 11.28 | 11.35 | 11.35 | -3.40% | 31,682,420 |
| Apr 30, 2026 | 11.97 | 12.20 | 11.67 | 11.75 | 11.75 | -4.08% | 37,277,180 |
| Apr 29, 2026 | 12.92 | 13.26 | 12.25 | 12.25 | 12.25 | -3.01% | 54,288,710 |
| Apr 28, 2026 | 11.68 | 12.63 | 11.68 | 12.63 | 12.63 | 10.02% | 41,463,420 |
| Apr 27, 2026 | 11.30 | 11.53 | 11.02 | 11.48 | 11.48 | 1.77% | 38,584,560 |
| Apr 24, 2026 | 10.90 | 11.91 | 10.81 | 11.28 | 11.28 | 4.16% | 55,376,640 |
| Apr 23, 2026 | 10.36 | 10.99 | 10.21 | 10.83 | 10.83 | 4.94% | 24,634,350 |
| Apr 22, 2026 | 10.23 | 10.43 | 10.13 | 10.32 | 10.32 | 0.19% | 13,600,550 |
| Apr 21, 2026 | 9.99 | 10.30 | 9.91 | 10.30 | 10.30 | 3.00% | 18,105,110 |
| Apr 20, 2026 | 9.50 | 10.11 | 9.42 | 10.00 | 10.00 | 5.82% | 24,816,240 |
| Apr 17, 2026 | 9.32 | 9.46 | 9.20 | 9.45 | 9.45 | 1.39% | 8,386,991 |
| Apr 16, 2026 | 9.33 | 9.38 | 9.20 | 9.32 | 9.32 | -0.11% | 5,533,597 |
| Apr 15, 2026 | 9.55 | 9.55 | 9.27 | 9.33 | 9.33 | -1.27% | 6,064,420 |
| Apr 14, 2026 | 9.27 | 9.50 | 9.15 | 9.45 | 9.45 | 3.73% | 11,256,860 |
| Apr 13, 2026 | 9.13 | 9.24 | 9.06 | 9.11 | 9.11 | -0.65% | 6,622,789 |
| Apr 10, 2026 | 9.14 | 9.65 | 9.13 | 9.17 | 9.17 | 0.33% | 11,062,440 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.12 | 9.14 | 9.14 | -2.56% | 7,214,025 |
| Apr 8, 2026 | 9.13 | 9.45 | 9.13 | 9.38 | 9.38 | 4.69% | 11,879,040 |
| Apr 7, 2026 | 8.80 | 9.08 | 8.75 | 8.96 | 8.96 | 2.28% | 5,434,122 |
| Apr 3, 2026 | 8.95 | 9.01 | 8.73 | 8.76 | 8.76 | -2.45% | 4,691,302 |
| Apr 2, 2026 | 9.05 | 9.24 | 8.93 | 8.98 | 8.98 | -1.43% | 7,509,398 |
| Apr 1, 2026 | 8.63 | 9.32 | 8.59 | 9.11 | 9.11 | 6.55% | 14,941,240 |
| Mar 31, 2026 | 8.82 | 8.82 | 8.54 | 8.55 | 8.55 | -2.17% | 4,244,660 |
| Mar 30, 2026 | 8.65 | 8.84 | 8.61 | 8.74 | 8.74 | -0.34% | 5,149,456 |
| Mar 27, 2026 | 8.45 | 8.78 | 8.40 | 8.77 | 8.77 | 3.30% | 6,415,221 |
| Mar 26, 2026 | 8.56 | 8.70 | 8.44 | 8.49 | 8.49 | -0.82% | 4,162,232 |
| Mar 25, 2026 | 8.39 | 8.59 | 8.36 | 8.56 | 8.56 | 2.03% | 5,134,604 |
| Mar 24, 2026 | 8.20 | 8.39 | 8.14 | 8.39 | 8.39 | 3.20% | 7,312,630 |
| Mar 23, 2026 | 8.60 | 8.60 | 8.09 | 8.13 | 8.13 | -6.55% | 12,064,860 |
| Mar 20, 2026 | 8.80 | 8.98 | 8.69 | 8.70 | 8.70 | -1.69% | 5,746,836 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.81 | 8.85 | 8.85 | -3.07% | 6,972,441 |
| Mar 18, 2026 | 9.07 | 9.15 | 8.95 | 9.13 | 9.13 | 0.44% | 6,182,517 |
| Mar 17, 2026 | 9.32 | 9.47 | 9.02 | 9.09 | 9.09 | -2.88% | 9,362,497 |
| Mar 16, 2026 | 9.16 | 9.42 | 9.13 | 9.36 | 9.36 | 2.07% | 6,959,859 |
| Mar 13, 2026 | 9.35 | 9.35 | 9.16 | 9.17 | 9.17 | -1.93% | 8,077,578 |
| Mar 12, 2026 | 9.42 | 9.43 | 9.20 | 9.35 | 9.35 | -0.85% | 11,311,520 |
| Mar 11, 2026 | 9.57 | 9.63 | 9.42 | 9.43 | 9.43 | -1.36% | 7,988,943 |
| Mar 10, 2026 | 9.44 | 9.68 | 9.44 | 9.56 | 9.56 | 1.27% | 10,754,935 |
| Mar 9, 2026 | 9.68 | 9.80 | 9.26 | 9.44 | 9.44 | -2.98% | 15,990,270 |
| 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 |