Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.92	11.20	10.92	11.08	11.08	1.93%	18,928,200
Jul 31, 2026	10.53	10.98	10.53	10.87	10.87	0.37%	19,039,600
Jul 30, 2026	10.75	11.03	10.68	10.83	10.83	-1.10%	20,725,069
Jul 29, 2026	10.48	10.97	10.35	10.95	10.95	4.39%	28,173,950
Jul 28, 2026	10.49	10.66	10.40	10.49	10.49	-1.96%	14,408,600
Jul 27, 2026	10.12	10.73	10.07	10.70	10.70	3.68%	21,831,314
Jul 24, 2026	10.90	11.14	10.29	10.32	10.32	-7.77%	35,897,412
Jul 23, 2026	11.01	11.55	10.81	11.19	11.19	-2.19%	40,449,850
Jul 22, 2026	10.65	11.51	10.65	11.44	11.44	3.53%	47,871,000
Jul 21, 2026	11.12	11.33	10.60	11.05	11.05	-6.04%	52,924,243
Jul 20, 2026	10.70	11.77	10.59	11.76	11.76	9.91%	68,362,525
Jul 17, 2026	9.72	10.70	9.68	10.70	10.70	9.97%	38,125,379
Jul 16, 2026	9.82	9.89	9.65	9.73	9.73	-1.02%	9,665,452
Jul 15, 2026	9.71	9.88	9.64	9.83	9.83	1.97%	10,312,780
Jul 14, 2026	9.45	9.65	9.41	9.64	9.64	1.37%	8,773,136
Jul 13, 2026	9.57	9.76	9.50	9.51	9.51	-1.35%	9,298,000
Jul 10, 2026	9.58	9.79	9.44	9.64	9.64	1.05%	11,279,359
Jul 9, 2026	9.62	9.62	9.35	9.54	9.54	-0.83%	12,506,066
Jul 8, 2026	9.80	9.90	9.58	9.62	9.62	-2.34%	10,971,190
Jul 7, 2026	10.04	10.08	9.78	9.85	9.85	-2.48%	10,117,787
Jul 6, 2026	9.96	10.11	9.85	10.10	10.10	1.41%	13,499,570
Jul 3, 2026	9.94	10.08	9.87	9.96	9.96	0.30%	10,823,318
Jul 2, 2026	9.98	10.20	9.87	9.93	9.93	-1.00%	16,408,680
Jul 1, 2026	9.66	10.11	9.61	10.03	10.03	3.83%	17,161,900
Jun 30, 2026	9.77	9.81	9.62	9.66	9.66	-1.83%	12,039,889
Jun 29, 2026	9.80	9.96	9.63	9.84	9.84	-0.20%	13,155,137
Jun 26, 2026	10.15	10.38	9.86	9.86	9.86	-2.86%	18,267,400
Jun 25, 2026	10.30	10.34	10.08	10.15	10.15	-2.22%	14,906,929
Jun 24, 2026	10.57	10.59	10.30	10.38	10.38	-2.08%	16,400,531
Jun 23, 2026	10.75	10.89	10.57	10.60	10.60	-2.57%	15,681,704
Jun 22, 2026	10.80	10.95	10.57	10.88	10.88	0.83%	20,915,573
Jun 18, 2026	11.75	11.76	10.66	10.79	10.79	-8.48%	37,488,879
Jun 17, 2026	12.40	12.48	11.60	11.79	11.79	-6.06%	29,810,977
Jun 16, 2026	12.77	12.85	12.52	12.55	12.55	-2.11%	21,653,130
Jun 15, 2026	12.62	12.88	12.51	12.82	12.82	0.92%	25,500,610
Jun 12, 2026	12.89	13.27	12.61	13.27	12.70	3.59%	25,141,840
Jun 11, 2026	12.65	12.89	12.47	12.81	12.26	0.79%	17,839,880
Jun 10, 2026	13.11	13.17	12.68	12.71	12.17	-4.58%	22,851,240
Jun 9, 2026	12.91	13.39	12.51	13.32	12.75	4.39%	27,758,273
Jun 8, 2026	13.23	13.83	12.71	12.76	12.21	-7.06%	33,303,582
Jun 5, 2026	14.45	14.90	13.69	13.73	13.14	-6.15%	41,289,440
Jun 4, 2026	14.60	14.90	14.33	14.63	14.00	-2.53%	48,561,210
Jun 3, 2026	14.10	15.77	13.88	15.01	14.37	4.60%	76,219,210
Jun 2, 2026	14.08	14.44	13.70	14.35	13.74	-1.17%	47,041,390
Jun 1, 2026	14.14	14.66	13.40	14.52	13.90	3.42%	65,295,910
May 29, 2026	13.90	14.48	13.80	14.04	13.44	-	80,145,790
May 28, 2026	12.80	14.08	12.80	14.04	13.44	9.69%	85,420,340
May 27, 2026	12.68	13.05	12.53	12.80	12.25	-0.23%	23,626,840
May 26, 2026	12.92	13.02	12.58	12.83	12.28	-2.73%	26,289,670
May 25, 2026	12.94	13.33	12.94	13.19	12.63	0.84%	24,353,890