Jiangxi Ganneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.00	13.20	12.75	13.08	12.52	1.95%	22,758,510
May 21, 2026	13.26	13.62	12.80	12.83	12.28	-4.40%	37,168,570
May 20, 2026	14.30	14.34	13.38	13.42	12.85	-6.15%	49,466,950
May 19, 2026	12.95	14.30	12.70	14.30	13.69	10.00%	45,466,260
May 18, 2026	12.85	13.15	12.78	13.00	12.44	0.62%	19,282,730
May 15, 2026	13.30	13.34	12.70	12.92	12.37	-2.86%	30,565,470
May 14, 2026	14.01	14.14	13.28	13.30	12.73	-5.00%	45,902,680
May 13, 2026	13.90	14.76	13.81	14.00	13.40	-	66,104,510
May 12, 2026	13.68	14.13	13.37	14.00	13.40	3.24%	60,472,800
May 11, 2026	13.65	13.79	13.50	13.56	12.98	-0.66%	28,395,550
May 8, 2026	13.36	13.86	13.33	13.65	13.07	1.64%	38,467,880
May 7, 2026	13.07	13.44	13.06	13.43	12.86	2.75%	34,742,850
May 6, 2026	12.59	13.09	12.58	13.07	12.51	4.73%	26,115,860
Apr 30, 2026	12.97	13.03	12.46	12.48	11.95	-3.55%	22,008,990
Apr 29, 2026	12.54	13.08	12.48	12.94	12.39	2.37%	24,408,000
Apr 28, 2026	12.63	12.90	12.37	12.64	12.10	-3.36%	31,213,450
Apr 27, 2026	12.80	13.15	12.72	13.08	12.52	1.16%	18,925,810
Apr 24, 2026	13.19	13.24	12.86	12.93	12.38	-3.29%	25,809,270
Apr 23, 2026	13.19	13.40	12.85	13.37	12.80	0.83%	40,262,450
Apr 22, 2026	13.13	13.42	13.06	13.26	12.69	0.38%	31,958,160
Apr 21, 2026	13.33	13.46	12.81	13.21	12.65	-1.71%	43,843,700
Apr 20, 2026	13.14	13.45	13.00	13.44	12.87	1.82%	38,531,900
Apr 17, 2026	13.18	13.50	13.13	13.20	12.64	-0.15%	19,568,250
Apr 16, 2026	12.91	13.28	12.80	13.22	12.66	1.61%	20,379,430
Apr 15, 2026	13.21	13.30	12.90	13.01	12.45	0.46%	26,535,720
Apr 14, 2026	13.00	13.20	12.82	12.95	12.40	-0.15%	16,761,710
Apr 13, 2026	12.55	12.99	12.52	12.97	12.42	2.37%	18,761,100
Apr 10, 2026	12.80	12.90	12.67	12.67	12.13	-1.17%	16,494,930
Apr 9, 2026	12.78	12.86	12.67	12.82	12.27	-0.85%	16,466,690