Jiangxi Ganneng Co., Ltd. (SHE:000899)
China · Delayed Price · Currency is CNY 8.70
-0.09 (-1.02%)
Oct 26, 2026, 3:04 PM CST
Jiangxi Ganneng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.66 | 8.74 | 8.60 | 8.70 | 8.70 | -1.02% | 6,076,687 |
| Oct 23, 2026 | 8.65 | 8.81 | 8.49 | 8.79 | 8.79 | -0.11% | 9,870,970 |
| Oct 22, 2026 | 9.02 | 9.07 | 8.80 | 8.80 | 8.80 | -2.76% | 7,869,825 |
| Oct 21, 2026 | 9.08 | 9.13 | 9.02 | 9.05 | 9.05 | -0.22% | 4,290,100 |
| Oct 20, 2026 | 9.17 | 9.22 | 8.98 | 9.07 | 9.07 | -1.09% | 6,901,458 |
| Oct 19, 2026 | 8.94 | 9.18 | 8.90 | 9.17 | 9.17 | 2.46% | 8,805,804 |
| Oct 16, 2026 | 8.98 | 9.10 | 8.90 | 8.95 | 8.95 | 0.79% | 7,545,988 |
| Oct 15, 2026 | 8.82 | 9.08 | 8.82 | 8.88 | 8.88 | -3.16% | 10,047,880 |
| Oct 14, 2026 | 8.97 | 9.23 | 8.96 | 9.17 | 9.17 | 1.55% | 8,510,558 |
| Oct 13, 2026 | 9.12 | 9.15 | 8.96 | 9.03 | 9.03 | -1.74% | 8,362,859 |
| Oct 12, 2026 | 9.14 | 9.37 | 9.14 | 9.19 | 9.19 | -0.33% | 9,089,762 |
| Oct 9, 2026 | 9.10 | 9.23 | 9.02 | 9.22 | 9.22 | 0.77% | 9,292,938 |
| Oct 8, 2026 | 9.14 | 9.19 | 8.98 | 9.15 | 9.15 | 0.77% | 11,230,050 |
| Sep 30, 2026 | 9.03 | 9.11 | 8.98 | 9.08 | 9.08 | 1.00% | 5,361,961 |
| Sep 29, 2026 | 8.95 | 9.06 | 8.94 | 8.99 | 8.99 | - | 5,032,200 |
| Sep 28, 2026 | 8.93 | 9.14 | 8.93 | 8.99 | 8.99 | 0.11% | 8,630,439 |
| Sep 24, 2026 | 9.10 | 9.12 | 8.92 | 8.98 | 8.98 | -1.32% | 8,344,036 |
| Sep 23, 2026 | 9.32 | 9.32 | 9.10 | 9.10 | 9.10 | -2.36% | 10,578,880 |
| Sep 22, 2026 | 9.45 | 9.45 | 9.28 | 9.32 | 9.32 | -0.75% | 8,660,600 |
| Sep 21, 2026 | 9.37 | 9.40 | 9.30 | 9.39 | 9.39 | 0.21% | 7,945,801 |
| Sep 18, 2026 | 9.30 | 9.51 | 9.26 | 9.37 | 9.37 | 0.97% | 10,210,616 |
| Sep 17, 2026 | 9.52 | 9.53 | 9.19 | 9.28 | 9.28 | -2.93% | 16,147,672 |
| Sep 16, 2026 | 9.44 | 9.87 | 9.42 | 9.56 | 9.56 | 0.42% | 12,292,611 |
| Sep 15, 2026 | 9.64 | 9.85 | 9.48 | 9.52 | 9.52 | -2.36% | 16,504,728 |
| Sep 14, 2026 | 9.78 | 10.15 | 9.71 | 9.75 | 9.75 | -1.22% | 21,752,047 |
| Sep 11, 2026 | 9.71 | 10.19 | 9.53 | 9.87 | 9.87 | -0.50% | 25,616,738 |
| Sep 10, 2026 | 9.59 | 10.10 | 9.51 | 9.92 | 9.92 | 3.12% | 28,561,980 |
| Sep 9, 2026 | 9.45 | 9.68 | 9.40 | 9.62 | 9.62 | 1.69% | 11,908,340 |
| Sep 8, 2026 | 9.35 | 9.47 | 9.30 | 9.46 | 9.46 | 1.18% | 6,715,125 |
| Sep 7, 2026 | 9.39 | 9.41 | 9.29 | 9.35 | 9.35 | -0.43% | 7,039,055 |
| Sep 4, 2026 | 9.42 | 9.53 | 9.33 | 9.39 | 9.39 | -0.11% | 7,893,606 |
| Sep 3, 2026 | 9.37 | 9.44 | 9.33 | 9.40 | 9.40 | 0.32% | 5,605,136 |
| Sep 2, 2026 | 9.46 | 9.52 | 9.32 | 9.37 | 9.37 | -1.16% | 9,412,971 |
| Sep 1, 2026 | 9.45 | 9.57 | 9.44 | 9.48 | 9.48 | 0.11% | 7,019,508 |
| Aug 31, 2026 | 9.59 | 9.63 | 9.42 | 9.47 | 9.47 | -1.87% | 7,495,999 |
| Aug 28, 2026 | 9.70 | 9.71 | 9.62 | 9.65 | 9.65 | -0.31% | 5,735,703 |
| Aug 27, 2026 | 9.65 | 9.72 | 9.56 | 9.68 | 9.68 | - | 8,455,100 |
| Aug 26, 2026 | 9.49 | 9.71 | 9.45 | 9.68 | 9.68 | 2.00% | 10,720,942 |
| Aug 25, 2026 | 9.30 | 9.53 | 9.25 | 9.49 | 9.49 | 0.42% | 10,785,100 |
| Aug 24, 2026 | 9.49 | 9.68 | 9.32 | 9.45 | 9.45 | -5.12% | 21,512,747 |
| Aug 21, 2026 | 10.03 | 10.05 | 9.87 | 9.96 | 9.96 | -0.90% | 7,497,199 |
| Aug 20, 2026 | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | 0.20% | 7,348,001 |
| Aug 19, 2026 | 10.22 | 10.33 | 9.96 | 10.03 | 10.03 | -2.43% | 11,462,000 |
| Aug 18, 2026 | 10.44 | 10.46 | 10.24 | 10.28 | 10.28 | -1.53% | 8,444,752 |
| Aug 17, 2026 | 10.33 | 10.47 | 10.20 | 10.44 | 10.44 | 0.68% | 11,247,547 |
| Aug 14, 2026 | 10.70 | 10.71 | 10.28 | 10.37 | 10.37 | -3.17% | 18,537,371 |
| Aug 13, 2026 | 10.75 | 10.84 | 10.65 | 10.71 | 10.71 | -0.37% | 15,453,870 |
| Aug 12, 2026 | 10.91 | 11.00 | 10.66 | 10.75 | 10.75 | -1.47% | 12,627,368 |
| Aug 11, 2026 | 10.98 | 11.08 | 10.86 | 10.91 | 10.91 | -1.18% | 13,585,598 |
| Aug 10, 2026 | 10.92 | 11.06 | 10.84 | 11.04 | 11.04 | 1.10% | 15,415,211 |