Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.06	39.33	36.88	38.57	38.57	4.58%	1,888,505
Sep 29, 2026	37.17	37.34	36.85	36.88	36.88	-0.97%	434,122
Sep 28, 2026	37.11	37.45	36.92	37.24	37.24	0.35%	455,959
Sep 24, 2026	37.39	37.66	37.10	37.11	37.11	-1.04%	456,600
Sep 23, 2026	37.60	37.78	37.21	37.50	37.50	-0.37%	586,705
Sep 22, 2026	38.07	38.41	37.89	38.27	37.64	0.53%	851,055
Sep 21, 2026	37.89	38.07	37.60	38.07	37.44	0.79%	794,950
Sep 18, 2026	37.55	37.77	37.30	37.77	37.15	1.42%	627,500
Sep 17, 2026	37.17	37.40	37.10	37.24	36.63	-0.27%	436,100
Sep 16, 2026	37.30	37.46	37.00	37.34	36.73	0.05%	540,100
Sep 15, 2026	37.88	38.00	37.18	37.32	36.71	-1.37%	684,900
Sep 14, 2026	37.58	38.18	37.58	37.84	37.22	-	570,513
Sep 11, 2026	38.58	38.58	37.58	37.84	37.22	-2.25%	1,071,000
Sep 10, 2026	39.37	39.65	38.60	38.71	38.07	-2.15%	1,037,800
Sep 9, 2026	40.07	40.26	39.46	39.56	38.91	-1.71%	1,064,084
Sep 8, 2026	39.75	40.79	39.33	40.25	39.59	1.72%	1,569,105
Sep 7, 2026	38.92	39.63	38.88	39.57	38.92	1.64%	1,125,855
Sep 4, 2026	38.62	39.35	38.58	38.93	38.29	0.85%	1,080,510
Sep 3, 2026	39.00	39.69	38.57	38.60	37.96	-0.85%	1,023,800
Sep 2, 2026	38.86	39.18	38.65	38.93	38.29	0.41%	1,238,500
Sep 1, 2026	38.42	38.91	38.23	38.77	38.13	0.91%	1,312,174
Aug 31, 2026	38.75	39.10	38.19	38.42	37.79	-1.11%	1,172,297
Aug 28, 2026	38.84	39.14	38.60	38.85	38.21	0.15%	982,371
Aug 27, 2026	38.78	38.89	38.27	38.79	38.15	-0.21%	928,930
Aug 26, 2026	39.03	39.53	38.87	38.87	38.23	-1.02%	974,900
Aug 25, 2026	38.78	39.45	38.68	39.27	38.62	0.31%	1,179,900
Aug 24, 2026	38.00	39.59	38.00	39.15	38.51	-5.48%	2,612,564
Aug 21, 2026	42.11	42.11	40.63	41.42	40.74	-1.85%	923,400
Aug 20, 2026	42.02	42.58	41.60	42.20	41.51	0.48%	620,300
Aug 19, 2026	42.98	43.28	42.00	42.00	41.31	-2.78%	853,936
Aug 18, 2026	43.00	44.11	43.00	43.20	42.49	0.07%	834,300
Aug 17, 2026	42.65	43.19	42.47	43.17	42.46	0.75%	568,800
Aug 14, 2026	42.88	43.07	42.11	42.85	42.14	-0.07%	873,909
Aug 13, 2026	43.25	43.49	42.78	42.88	42.17	-1.13%	569,414
Aug 12, 2026	43.30	43.55	42.39	43.37	42.66	0.32%	783,014
Aug 11, 2026	43.91	43.99	43.15	43.23	42.52	-0.94%	810,814
Aug 10, 2026	42.23	44.10	42.23	43.64	42.92	2.83%	1,285,150
Aug 7, 2026	42.48	42.48	41.56	42.44	41.74	-0.12%	901,194
Aug 6, 2026	42.90	43.23	42.15	42.49	41.79	-0.96%	578,800
Aug 5, 2026	43.20	43.45	42.62	42.90	42.19	-0.67%	806,500
Aug 4, 2026	44.47	44.57	42.98	43.19	42.48	-2.35%	948,600
Aug 3, 2026	43.59	44.90	43.59	44.23	43.50	1.42%	1,019,500
Jul 31, 2026	42.44	43.77	42.18	43.61	42.89	1.30%	1,226,099
Jul 30, 2026	42.39	43.95	42.30	43.05	42.34	1.53%	1,652,600
Jul 29, 2026	41.22	42.62	41.21	42.40	41.70	2.51%	1,245,600
Jul 28, 2026	39.88	41.60	39.76	41.36	40.68	4.13%	1,152,336
Jul 27, 2026	38.96	39.92	38.81	39.72	39.07	1.95%	656,600
Jul 24, 2026	40.10	40.10	38.93	38.96	38.32	-2.67%	860,200
Jul 23, 2026	40.28	40.28	39.43	40.03	39.37	-0.65%	770,400
Jul 22, 2026	40.71	40.88	39.84	40.29	39.63	-1.10%	762,385