Jiangxi Ganneng Co., Ltd. (SHE:000899)
China · Delayed Price · Currency is CNY 9.08
+0.09 (1.00%)
Sep 30, 2026, 3:04 PM CST
Jiangxi Ganneng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 10.98 | 10.98 | 10.78 | 10.92 | 10.92 | -0.18% | 12,767,648 |
| Aug 6, 2026 | 11.03 | 11.06 | 10.75 | 10.94 | 10.94 | -1.17% | 17,663,689 |
| Aug 5, 2026 | 11.00 | 11.12 | 10.92 | 11.07 | 11.07 | 0.27% | 17,543,453 |
| Aug 4, 2026 | 10.98 | 11.27 | 10.94 | 11.04 | 11.04 | -0.36% | 17,505,086 |
| Aug 3, 2026 | 10.92 | 11.20 | 10.92 | 11.08 | 11.08 | 1.93% | 18,928,201 |
| Jul 31, 2026 | 10.53 | 10.98 | 10.53 | 10.87 | 10.87 | 0.37% | 19,025,100 |
| Jul 30, 2026 | 10.75 | 11.03 | 10.68 | 10.83 | 10.83 | -1.10% | 20,717,769 |
| Jul 29, 2026 | 10.48 | 10.97 | 10.35 | 10.95 | 10.95 | 4.39% | 28,173,951 |
| 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% | 40,449,854 |
| Jul 22, 2026 | 10.65 | 11.51 | 10.65 | 11.44 | 11.44 | 3.53% | 47,871,002 |