Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	59.82	60.12	58.71	59.45	59.45	-0.70%	1,037,212
Dec 9, 2025	60.35	60.69	59.62	59.87	59.87	-1.14%	873,542
Dec 8, 2025	60.91	61.45	60.40	60.56	60.56	-0.51%	1,069,200
Dec 5, 2025	60.00	61.78	59.31	60.87	60.87	0.88%	1,666,020
Dec 4, 2025	60.09	64.70	60.00	60.34	60.34	1.57%	2,652,500
Dec 3, 2025	60.09	60.28	58.93	59.41	59.41	-1.13%	897,926
Dec 2, 2025	60.40	60.48	59.76	60.09	60.09	-0.76%	800,600
Dec 1, 2025	60.05	60.62	59.80	60.55	60.55	0.82%	895,400
Nov 28, 2025	59.35	60.29	59.00	60.06	60.06	1.80%	962,300
Nov 27, 2025	58.98	59.50	58.35	59.00	59.00	0.22%	829,500
Nov 26, 2025	59.82	60.79	58.38	58.87	58.87	-1.59%	1,435,699
Nov 25, 2025	59.98	60.50	59.79	59.82	59.82	0.22%	893,400
Nov 24, 2025	59.35	60.26	59.24	59.69	59.69	0.74%	712,200
Nov 21, 2025	59.42	60.35	59.00	59.25	59.25	-1.33%	1,312,200
Nov 20, 2025	61.28	61.80	59.93	60.05	60.05	-2.17%	1,192,439
Nov 19, 2025	61.67	62.19	61.00	61.38	61.38	-0.28%	974,531
Nov 18, 2025	61.90	62.27	60.77	61.55	61.55	-0.15%	1,298,413
Nov 17, 2025	60.85	61.85	60.56	61.64	61.64	0.98%	1,090,500
Nov 14, 2025	61.77	62.93	61.01	61.04	61.04	-1.56%	1,333,600
Nov 13, 2025	61.67	62.20	60.28	62.01	62.01	0.62%	2,085,346
Nov 12, 2025	59.86	63.30	59.76	61.63	61.63	2.97%	4,316,543
Nov 11, 2025	59.69	60.00	59.00	59.85	59.85	0.28%	1,656,027
Nov 10, 2025	57.41	59.95	56.85	59.68	59.68	4.04%	2,765,831
Nov 7, 2025	57.94	58.21	57.13	57.36	57.36	-0.61%	993,800
Nov 6, 2025	56.79	58.18	56.30	57.71	57.71	1.84%	2,118,100
Nov 5, 2025	56.30	57.56	55.90	56.67	56.67	0.19%	1,251,400
Nov 4, 2025	57.46	57.47	55.99	56.56	56.56	-1.60%	1,305,585
Nov 3, 2025	56.74	57.64	56.19	57.48	57.48	1.25%	1,815,508
Oct 31, 2025	55.10	56.94	54.92	56.77	56.77	3.41%	2,157,760
Oct 30, 2025	55.80	56.44	54.87	54.90	54.90	-1.61%	1,502,500
Oct 29, 2025	55.35	56.28	55.00	55.80	55.80	2.59%	1,697,170
Oct 28, 2025	54.88	55.35	54.28	54.39	54.39	-1.11%	624,500
Oct 27, 2025	55.55	55.74	54.83	55.00	55.00	-0.72%	786,000
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%	501,900
Oct 22, 2025	55.15	55.61	54.92	55.10	55.10	-0.42%	398,800
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%	1,437,392
Oct 17, 2025	54.43	54.70	53.80	53.82	53.82	-1.32%	667,300
Oct 16, 2025	54.62	55.25	54.26	54.54	54.54	-0.37%	560,500
Oct 15, 2025	53.98	54.75	53.80	54.74	54.74	1.46%	740,300
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%	768,708
Oct 10, 2025	54.34	55.21	54.12	54.69	54.69	0.61%	983,500
Oct 9, 2025	54.66	54.95	54.11	54.36	54.36	-0.55%	638,595
Sep 30, 2025	55.16	55.44	54.61	54.66	54.66	-0.96%	913,855
Sep 29, 2025	55.98	55.98	54.80	55.19	55.19	-0.92%	553,900
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