Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	10.36	10.49	10.28	10.41	10.41	0.48%	18,720,970
Jan 12, 2026	10.26	10.41	10.12	10.36	10.36	1.37%	17,629,940
Jan 9, 2026	10.21	10.23	10.11	10.22	10.22	0.29%	10,568,900
Jan 8, 2026	10.17	10.31	10.11	10.19	10.19	0.39%	11,897,370
Jan 7, 2026	10.03	10.22	10.00	10.15	10.15	1.00%	12,163,720
Jan 6, 2026	9.98	10.09	9.98	10.05	10.05	0.80%	11,601,757
Jan 5, 2026	9.91	10.01	9.83	9.97	9.97	0.71%	11,217,100
Dec 31, 2025	10.08	10.12	9.88	9.90	9.90	-1.20%	8,061,301
Dec 30, 2025	10.10	10.11	9.90	10.02	10.02	-1.18%	10,596,650
Dec 29, 2025	10.30	10.46	10.12	10.14	10.14	-1.36%	13,082,630
Dec 26, 2025	10.25	10.39	10.19	10.28	10.28	0.29%	11,706,160
Dec 25, 2025	10.30	10.35	10.20	10.25	10.25	0.10%	9,807,101
Dec 24, 2025	10.06	10.25	9.99	10.24	10.24	1.59%	10,627,240
Dec 23, 2025	9.92	10.23	9.90	10.08	10.08	1.82%	15,255,860
Dec 22, 2025	9.88	10.00	9.87	9.90	9.90	0.10%	7,019,300