Ganyuan Foods Co., Ltd. (SHE:002991)
China · Delayed Price · Currency is CNY 56.90
-0.20 (-0.35%)
Sep 17, 2025, 2:45 PM CST
Ganyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.34 | 58.34 | 56.50 | 56.83 | 56.83 | -0.47% | 726,500 |
| Sep 16, 2025 | 57.45 | 57.57 | 56.66 | 57.10 | 57.10 | -0.63% | 1,156,700 |
| Sep 15, 2025 | 57.57 | 58.35 | 57.39 | 57.46 | 57.46 | -0.17% | 1,121,786 |
| Sep 12, 2025 | 58.34 | 58.70 | 57.47 | 57.56 | 57.56 | -1.96% | 1,355,100 |
| Sep 11, 2025 | 58.78 | 58.92 | 58.02 | 58.71 | 58.13 | -0.32% | 1,171,102 |
| Sep 10, 2025 | 59.03 | 59.03 | 58.52 | 58.90 | 58.32 | -0.20% | 802,763 |
| Sep 9, 2025 | 58.95 | 59.28 | 58.48 | 59.02 | 58.44 | 0.10% | 1,173,520 |
| Sep 8, 2025 | 57.85 | 59.02 | 57.84 | 58.96 | 58.38 | 1.67% | 1,321,914 |
| Sep 5, 2025 | 58.00 | 58.24 | 57.00 | 57.99 | 57.42 | 0.07% | 1,243,788 |
| Sep 4, 2025 | 56.26 | 58.04 | 55.62 | 57.95 | 57.38 | 3.06% | 2,023,656 |
| Sep 3, 2025 | 57.49 | 58.25 | 56.10 | 56.23 | 55.67 | -2.17% | 1,341,330 |
| Sep 2, 2025 | 58.58 | 58.78 | 57.15 | 57.48 | 56.91 | -1.83% | 1,446,400 |
| Sep 1, 2025 | 58.26 | 59.20 | 57.80 | 58.55 | 57.97 | 0.65% | 1,161,856 |
| Aug 29, 2025 | 58.22 | 59.12 | 57.85 | 58.17 | 57.60 | -0.05% | 1,259,600 |
| Aug 28, 2025 | 58.83 | 59.26 | 56.88 | 58.20 | 57.63 | -1.07% | 1,602,853 |
| Aug 27, 2025 | 59.98 | 60.20 | 58.83 | 58.83 | 58.25 | -1.95% | 1,390,051 |
| Aug 26, 2025 | 59.41 | 60.70 | 59.10 | 60.00 | 59.41 | 0.99% | 1,821,408 |
| Aug 25, 2025 | 58.87 | 59.95 | 58.36 | 59.41 | 58.82 | 1.14% | 2,037,175 |
| Aug 22, 2025 | 58.90 | 58.91 | 58.10 | 58.74 | 58.16 | -0.03% | 1,506,146 |
| Aug 21, 2025 | 59.18 | 59.49 | 58.47 | 58.76 | 58.18 | -0.83% | 1,448,600 |
| Aug 20, 2025 | 58.76 | 59.29 | 58.40 | 59.25 | 58.66 | 0.97% | 1,530,618 |
| Aug 19, 2025 | 58.10 | 58.92 | 57.90 | 58.68 | 58.10 | 1.02% | 1,596,881 |
| Aug 18, 2025 | 57.49 | 58.20 | 57.40 | 58.09 | 57.52 | 1.34% | 1,520,786 |
| Aug 15, 2025 | 57.12 | 57.48 | 56.62 | 57.32 | 56.75 | 0.40% | 975,000 |
| Aug 14, 2025 | 57.60 | 58.07 | 56.85 | 57.09 | 56.53 | -0.95% | 1,200,500 |
| Aug 13, 2025 | 57.85 | 57.97 | 56.97 | 57.64 | 57.07 | -0.38% | 1,570,389 |
| Aug 12, 2025 | 57.78 | 58.29 | 57.70 | 57.86 | 57.29 | 0.21% | 1,001,654 |
| Aug 11, 2025 | 57.17 | 57.85 | 57.08 | 57.74 | 57.17 | 0.72% | 843,341 |
| Aug 8, 2025 | 57.72 | 57.72 | 57.01 | 57.33 | 56.76 | -0.69% | 803,700 |
| Aug 7, 2025 | 56.78 | 58.18 | 56.56 | 57.73 | 57.16 | 1.66% | 1,773,888 |
| Aug 6, 2025 | 56.18 | 56.79 | 55.80 | 56.79 | 56.23 | 1.10% | 1,051,797 |
| Aug 5, 2025 | 56.15 | 56.29 | 56.00 | 56.17 | 55.62 | 0.07% | 630,900 |
| Aug 4, 2025 | 55.98 | 56.29 | 55.70 | 56.13 | 55.58 | -0.02% | 625,313 |
| Aug 1, 2025 | 55.66 | 56.36 | 55.61 | 56.14 | 55.59 | 0.61% | 784,651 |
| Jul 31, 2025 | 57.20 | 57.20 | 55.70 | 55.80 | 55.25 | -2.53% | 1,594,537 |
| Jul 30, 2025 | 57.03 | 57.80 | 56.81 | 57.25 | 56.68 | 0.39% | 1,075,303 |
| Jul 29, 2025 | 57.57 | 57.59 | 56.80 | 57.03 | 56.47 | -0.56% | 878,251 |
| Jul 28, 2025 | 57.91 | 58.00 | 57.25 | 57.35 | 56.78 | -0.97% | 1,062,900 |
| Jul 25, 2025 | 58.16 | 58.41 | 57.80 | 57.91 | 57.34 | -0.21% | 1,075,788 |
| Jul 24, 2025 | 57.95 | 58.20 | 57.86 | 58.03 | 57.46 | -0.12% | 1,418,655 |
| Jul 23, 2025 | 58.30 | 58.51 | 57.96 | 58.10 | 57.53 | -0.34% | 949,434 |
| Jul 22, 2025 | 57.64 | 58.30 | 57.60 | 58.30 | 57.72 | 1.15% | 1,017,895 |
| Jul 21, 2025 | 57.48 | 57.65 | 57.00 | 57.64 | 57.07 | 0.28% | 827,508 |
| Jul 18, 2025 | 57.63 | 57.64 | 57.30 | 57.48 | 56.91 | -0.19% | 707,200 |
| Jul 17, 2025 | 57.30 | 57.60 | 56.82 | 57.59 | 57.02 | 0.33% | 1,077,000 |
| Jul 16, 2025 | 58.15 | 58.19 | 56.60 | 57.40 | 56.83 | -1.20% | 2,191,088 |
| Jul 15, 2025 | 59.75 | 59.99 | 57.80 | 58.10 | 57.53 | -5.17% | 2,674,907 |
| Jul 14, 2025 | 61.42 | 61.63 | 61.13 | 61.27 | 60.66 | -0.26% | 582,658 |
| Jul 11, 2025 | 61.73 | 62.16 | 61.22 | 61.43 | 60.82 | -0.49% | 669,400 |
| Jul 10, 2025 | 61.88 | 62.16 | 61.39 | 61.73 | 61.12 | -0.24% | 638,200 |