Ganyuan Foods Co., Ltd. (SHE:002991)
China · Delayed Price · Currency is CNY 55.40
-0.14 (-0.25%)
Oct 24, 2025, 3:04 PM CST
Ganyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 55.58 | 55.83 | 55.30 | 55.40 | 55.40 | -0.25% | 497,548 |
| Oct 23, 2025 | 55.20 | 55.70 | 54.95 | 55.54 | 55.54 | 0.80% | 512,900 |
| Oct 22, 2025 | 55.15 | 55.61 | 54.92 | 55.10 | 55.10 | -0.42% | 408,900 |
| Oct 21, 2025 | 55.46 | 55.76 | 55.24 | 55.33 | 55.33 | -0.27% | 660,300 |
| Oct 20, 2025 | 54.15 | 55.96 | 54.04 | 55.48 | 55.48 | 3.08% | 1,453,192 |
| Oct 17, 2025 | 54.43 | 54.70 | 53.80 | 53.82 | 53.82 | -1.32% | 674,900 |
| Oct 16, 2025 | 54.62 | 55.25 | 54.26 | 54.54 | 54.54 | -0.37% | 567,500 |
| Oct 15, 2025 | 53.98 | 54.75 | 53.80 | 54.74 | 54.74 | 1.46% | 753,400 |
| Oct 14, 2025 | 54.07 | 54.36 | 53.78 | 53.95 | 53.95 | -0.22% | 777,476 |
| Oct 13, 2025 | 54.08 | 54.32 | 53.70 | 54.07 | 54.07 | -1.13% | 773,508 |
| Oct 10, 2025 | 54.34 | 55.21 | 54.12 | 54.69 | 54.69 | 0.61% | 986,100 |
| Oct 9, 2025 | 54.66 | 54.95 | 54.11 | 54.36 | 54.36 | -0.55% | 643,795 |
| Sep 30, 2025 | 55.16 | 55.44 | 54.61 | 54.66 | 54.66 | -0.96% | 925,455 |
| Sep 29, 2025 | 55.98 | 55.98 | 54.80 | 55.19 | 55.19 | -0.92% | 560,800 |
| Sep 26, 2025 | 55.60 | 55.90 | 55.10 | 55.70 | 55.70 | 0.51% | 569,266 |
| Sep 25, 2025 | 55.50 | 55.65 | 55.00 | 55.42 | 55.42 | 0.33% | 474,900 |
| Sep 24, 2025 | 54.95 | 55.49 | 54.57 | 55.24 | 55.24 | 0.56% | 424,260 |
| Sep 23, 2025 | 55.76 | 55.95 | 54.03 | 54.93 | 54.93 | -1.40% | 950,751 |
| Sep 22, 2025 | 56.38 | 56.60 | 55.67 | 55.71 | 55.71 | -1.52% | 852,636 |
| Sep 19, 2025 | 56.17 | 56.66 | 55.81 | 56.57 | 56.57 | 0.73% | 1,039,580 |
| Sep 18, 2025 | 56.98 | 56.98 | 56.08 | 56.16 | 56.16 | -1.44% | 1,319,234 |
| Sep 17, 2025 | 57.18 | 57.22 | 56.50 | 56.98 | 56.98 | -0.21% | 1,047,876 |
| 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 |