Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.30	14.30	12.80	12.81	-	-0.93%	25,977,622
Mar 31, 2026	13.43	13.63	12.88	12.93	12.93	-3.65%	46,555,310
Mar 30, 2026	14.16	14.29	13.13	13.42	13.42	-7.96%	66,374,190
Mar 27, 2026	14.30	15.03	14.02	14.58	14.58	-3.89%	86,486,500
Mar 26, 2026	13.91	15.61	13.67	15.17	15.17	6.91%	116,206,684
Mar 25, 2026	14.00	14.52	13.80	14.19	14.19	1.36%	73,190,950
Mar 24, 2026	13.11	14.20	13.11	14.00	14.00	7.12%	65,903,690
Mar 23, 2026	13.04	13.83	12.99	13.07	13.07	-3.47%	44,623,171
Mar 20, 2026	13.27	14.20	13.20	13.54	13.54	2.03%	53,946,620
Mar 19, 2026	13.00	13.58	12.91	13.27	13.27	-1.48%	34,545,610
Mar 18, 2026	13.21	13.75	13.21	13.47	13.47	1.66%	36,261,090
Mar 17, 2026	13.67	13.93	13.20	13.25	13.25	-3.43%	44,362,480
Mar 16, 2026	13.99	14.10	13.48	13.72	13.72	-1.37%	45,611,460
Mar 13, 2026	14.92	14.92	13.88	13.91	13.91	-9.03%	79,031,050
Mar 12, 2026	15.99	16.10	15.03	15.29	15.29	-5.33%	117,635,600
Mar 11, 2026	14.41	16.15	14.11	16.15	16.15	10.01%	83,575,390
Mar 10, 2026	14.21	14.96	14.21	14.68	14.68	-1.74%	67,771,806
Mar 9, 2026	14.27	15.25	14.26	14.94	14.94	2.82%	102,609,300
Mar 6, 2026	14.10	14.94	14.06	14.53	14.53	0.41%	81,703,410
Mar 5, 2026	14.05	14.73	14.00	14.47	14.47	2.99%	93,317,880
Mar 4, 2026	12.65	14.66	12.65	14.05	14.05	2.33%	104,034,829
Mar 3, 2026	14.06	15.18	13.64	13.73	13.73	-6.34%	126,830,300
Mar 2, 2026	14.88	16.07	14.50	14.66	14.66	0.34%	161,970,700
Feb 27, 2026	14.18	14.61	13.90	14.61	14.61	10.02%	35,854,420
Feb 26, 2026	12.80	13.28	12.34	13.28	13.28	10.02%	51,729,160
Feb 25, 2026	11.01	12.07	11.01	12.07	12.07	10.03%	39,454,130
Feb 24, 2026	10.59	11.05	10.59	10.97	10.97	4.48%	23,264,830
Feb 13, 2026	10.88	10.96	10.33	10.50	10.50	-4.02%	17,209,670
Feb 12, 2026	10.85	11.08	10.72	10.94	10.94	2.15%	19,787,590
Feb 11, 2026	10.63	10.77	10.53	10.71	10.71	1.32%	10,536,860
Feb 10, 2026	10.65	10.68	10.55	10.57	10.57	-0.75%	8,365,087
Feb 9, 2026	10.70	10.75	10.56	10.65	10.65	0.19%	10,748,580
Feb 6, 2026	10.48	10.74	10.46	10.63	10.63	0.85%	10,300,350
Feb 5, 2026	10.65	10.74	10.51	10.54	10.54	-1.77%	9,940,509
Feb 4, 2026	10.56	10.78	10.55	10.73	10.73	1.42%	11,828,670
Feb 3, 2026	10.63	10.65	10.42	10.58	10.58	0.86%	13,233,500
Feb 2, 2026	10.76	10.90	10.48	10.49	10.49	-2.60%	18,809,110
Jan 30, 2026	10.65	10.83	10.56	10.77	10.77	1.03%	15,829,970
Jan 29, 2026	10.60	10.73	10.49	10.66	10.66	0.76%	15,569,670
Jan 28, 2026	10.73	10.77	10.46	10.58	10.58	-0.84%	20,459,590
Jan 27, 2026	10.88	10.90	10.51	10.67	10.67	-2.47%	15,729,415
Jan 26, 2026	11.01	11.09	10.85	10.94	10.94	-0.18%	12,383,600
Jan 23, 2026	10.99	11.10	10.91	10.96	10.96	-0.45%	14,886,860
Jan 22, 2026	10.88	11.01	10.81	11.01	11.01	1.19%	12,867,490
Jan 21, 2026	10.96	10.97	10.76	10.88	10.88	-1.09%	13,114,410
Jan 20, 2026	10.78	11.04	10.68	11.00	11.00	2.04%	19,871,230
Jan 19, 2026	10.42	10.83	10.35	10.78	10.78	3.06%	21,570,980
Jan 16, 2026	10.50	10.73	10.43	10.46	10.46	-0.38%	19,423,740
Jan 15, 2026	10.41	10.50	10.33	10.50	10.50	1.16%	11,681,010
Jan 14, 2026	10.40	10.54	10.27	10.38	10.38	-0.29%	16,660,740