Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	9.89	9.98	9.86	9.89	9.89	0.10%	6,840,209
Dec 18, 2025	9.84	9.92	9.77	9.88	9.88	0.51%	5,953,600
Dec 17, 2025	9.76	9.86	9.67	9.83	9.83	0.82%	6,699,063
Dec 16, 2025	9.95	9.96	9.71	9.75	9.75	-2.01%	7,720,602
Dec 15, 2025	10.01	10.12	9.94	9.95	9.95	-1.00%	8,957,300
Dec 12, 2025	9.92	10.17	9.91	10.05	10.05	1.41%	10,597,120
Dec 11, 2025	9.95	10.03	9.87	9.91	9.91	-0.40%	6,441,000
Dec 10, 2025	9.88	9.96	9.85	9.95	9.95	0.61%	5,213,401
Dec 9, 2025	9.93	10.04	9.87	9.89	9.89	-0.70%	5,904,714
Dec 8, 2025	10.15	10.18	9.95	9.96	9.96	-1.58%	10,595,000
Dec 5, 2025	10.10	10.17	10.04	10.12	10.12	-0.10%	7,015,242
Dec 4, 2025	10.17	10.21	10.06	10.13	10.13	-0.39%	7,669,870
Dec 3, 2025	10.22	10.31	10.15	10.17	10.17	-0.29%	7,116,600
Dec 2, 2025	10.18	10.20	10.07	10.20	10.20	0.39%	7,995,201
Dec 1, 2025	10.07	10.36	10.03	10.16	10.16	1.40%	11,172,010
Nov 28, 2025	9.94	10.06	9.85	10.02	10.02	0.91%	8,113,000
Nov 27, 2025	9.75	10.06	9.73	9.93	9.93	1.85%	10,407,136
Nov 26, 2025	9.74	9.86	9.72	9.75	9.75	0.31%	9,201,300
Nov 25, 2025	9.73	9.78	9.69	9.72	9.72	0.21%	10,116,700
Nov 24, 2025	9.76	9.81	9.58	9.70	9.70	-0.41%	12,524,695
Nov 21, 2025	10.02	10.07	9.69	9.74	9.74	-3.66%	15,381,140
Nov 20, 2025	10.16	10.19	10.06	10.11	10.11	-0.20%	13,354,300
Nov 19, 2025	10.12	10.18	10.02	10.13	10.13	-0.20%	10,150,740