Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.10	15.77	13.88	15.01	15.01	4.60%	76,219,210
Jun 2, 2026	14.08	14.44	13.70	14.35	14.35	-1.17%	47,041,390
Jun 1, 2026	14.14	14.66	13.40	14.52	14.52	3.42%	65,295,910
May 29, 2026	13.90	14.48	13.80	14.04	14.04	-	80,145,790
May 28, 2026	12.80	14.08	12.80	14.04	14.04	9.69%	85,420,340
May 27, 2026	12.68	13.05	12.53	12.80	12.80	-0.23%	23,626,840
May 26, 2026	12.92	13.02	12.58	12.83	12.83	-2.73%	26,289,670
May 25, 2026	12.94	13.33	12.94	13.19	13.19	0.84%	24,353,890
May 22, 2026	13.00	13.20	12.75	13.08	13.08	1.95%	22,758,510
May 21, 2026	13.26	13.62	12.80	12.83	12.83	-4.40%	37,168,570
May 20, 2026	14.30	14.34	13.38	13.42	13.42	-6.15%	49,466,950
May 19, 2026	12.95	14.30	12.70	14.30	14.30	10.00%	45,466,260
May 18, 2026	12.85	13.15	12.78	13.00	13.00	0.62%	19,282,730
May 15, 2026	13.30	13.34	12.70	12.92	12.92	-2.86%	30,565,470
May 14, 2026	14.01	14.14	13.28	13.30	13.30	-5.00%	45,902,680
May 13, 2026	13.90	14.76	13.81	14.00	14.00	-	66,104,510
May 12, 2026	13.68	14.13	13.37	14.00	14.00	3.24%	60,472,800
May 11, 2026	13.65	13.79	13.50	13.56	13.56	-0.66%	28,395,550
May 8, 2026	13.36	13.86	13.33	13.65	13.65	1.64%	38,467,880
May 7, 2026	13.07	13.44	13.06	13.43	13.43	2.75%	34,742,850
May 6, 2026	12.59	13.09	12.58	13.07	13.07	4.73%	26,115,860
Apr 30, 2026	12.97	13.03	12.46	12.48	12.48	-3.55%	22,008,990
Apr 29, 2026	12.54	13.08	12.48	12.94	12.94	2.37%	24,408,000
Apr 28, 2026	12.63	12.90	12.37	12.64	12.64	-3.36%	31,213,450
Apr 27, 2026	12.80	13.15	12.72	13.08	13.08	1.16%	18,925,810
Apr 24, 2026	13.19	13.24	12.86	12.93	12.93	-3.29%	25,809,270
Apr 23, 2026	13.19	13.40	12.85	13.37	13.37	0.83%	40,262,450
Apr 22, 2026	13.13	13.42	13.06	13.26	13.26	0.38%	31,958,160
Apr 21, 2026	13.33	13.46	12.81	13.21	13.21	-1.71%	43,843,700
Apr 20, 2026	13.14	13.45	13.00	13.44	13.44	1.82%	38,531,900
Apr 17, 2026	13.18	13.50	13.13	13.20	13.20	-0.15%	19,568,250
Apr 16, 2026	12.91	13.28	12.80	13.22	13.22	1.61%	20,379,430
Apr 15, 2026	13.21	13.30	12.90	13.01	13.01	0.46%	26,535,720
Apr 14, 2026	13.00	13.20	12.82	12.95	12.95	-0.15%	16,761,710
Apr 13, 2026	12.55	12.99	12.52	12.97	12.97	2.37%	18,761,100
Apr 10, 2026	12.80	12.90	12.67	12.67	12.67	-1.17%	16,494,930
Apr 9, 2026	12.78	12.86	12.67	12.82	12.82	-0.85%	16,466,690
Apr 8, 2026	12.83	12.97	12.78	12.93	12.93	2.62%	21,687,390
Apr 7, 2026	12.12	12.63	12.12	12.60	12.60	2.94%	25,613,230
Apr 3, 2026	12.90	13.00	12.23	12.24	12.24	-5.26%	34,490,250
Apr 2, 2026	12.85	13.28	12.75	12.92	12.92	0.62%	35,421,800
Apr 1, 2026	13.14	13.30	12.74	12.84	12.84	-0.70%	33,393,430
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%	116,206,600
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%	44,623,170
Mar 20, 2026	13.27	14.20	13.20	13.54	13.54	2.03%	53,946,620