Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	50.46	50.46	49.15	49.75	49.75	-1.39%	776,800
Apr 16, 2026	50.10	50.48	49.90	50.45	50.45	0.58%	469,800
Apr 15, 2026	50.18	50.69	49.58	50.16	50.16	-0.04%	655,100
Apr 14, 2026	51.20	51.40	49.21	50.18	50.18	-1.68%	1,051,100
Apr 13, 2026	50.90	51.43	50.65	51.04	51.04	-0.45%	389,299
Apr 10, 2026	51.51	51.97	51.20	51.27	51.27	-0.06%	451,240
Apr 9, 2026	51.71	52.32	51.28	51.30	51.30	-1.10%	554,340
Apr 8, 2026	49.89	52.05	49.89	51.87	51.87	5.17%	1,472,599
Apr 7, 2026	48.97	49.46	48.80	49.32	49.32	0.14%	463,434
Apr 3, 2026	50.39	50.39	48.80	49.25	49.25	-2.18%	496,400
Apr 2, 2026	49.72	50.64	49.51	50.35	50.35	1.31%	898,100
Apr 1, 2026	49.17	49.78	48.91	49.70	49.70	1.87%	637,400
Mar 31, 2026	50.03	50.37	48.72	48.79	48.79	-2.46%	809,000
Mar 30, 2026	49.93	50.44	49.33	50.02	50.02	-0.40%	591,900
Mar 27, 2026	49.69	50.25	48.21	50.22	50.22	1.97%	628,200
Mar 26, 2026	50.49	50.80	48.73	49.25	49.25	-2.46%	892,200
Mar 25, 2026	50.10	50.55	49.81	50.49	50.49	1.18%	429,800
Mar 24, 2026	49.98	50.08	49.00	49.90	49.90	1.82%	531,885
Mar 23, 2026	50.53	50.53	48.98	49.01	49.01	-3.98%	763,940
Mar 20, 2026	52.50	52.59	50.81	51.04	51.04	-2.60%	635,800
Mar 19, 2026	53.00	53.34	52.31	52.40	52.40	-1.78%	379,188
Mar 18, 2026	53.35	53.44	52.66	53.35	53.35	0.34%	505,101
Mar 17, 2026	53.49	53.95	53.11	53.17	53.17	-0.32%	646,385
Mar 16, 2026	53.25	53.35	52.86	53.34	53.34	0.77%	385,300
Mar 13, 2026	53.00	53.61	52.71	52.93	52.93	-0.06%	562,015
Mar 12, 2026	53.15	53.49	52.80	52.96	52.96	-0.38%	444,300
Mar 11, 2026	53.39	53.84	52.86	53.16	53.16	-0.43%	633,891
Mar 10, 2026	53.04	53.46	52.81	53.39	53.39	1.10%	465,430
Mar 9, 2026	53.87	54.01	52.17	52.81	52.81	-2.35%	919,000
Mar 6, 2026	53.00	54.16	53.00	54.08	54.08	1.85%	576,346
Mar 5, 2026	54.68	54.68	52.99	53.10	53.10	-0.65%	676,911
Mar 4, 2026	54.74	54.74	53.05	53.45	53.45	-2.45%	955,040
Mar 3, 2026	55.85	55.85	53.35	54.79	54.79	-0.98%	1,609,709
Mar 2, 2026	56.98	56.98	55.10	55.33	55.33	-3.77%	1,172,626
Feb 27, 2026	57.47	57.61	57.13	57.50	57.50	0.05%	413,800
Feb 26, 2026	56.72	57.59	56.48	57.47	57.47	1.32%	870,000
Feb 25, 2026	57.66	58.05	56.32	56.72	56.72	-1.63%	1,122,300
Feb 24, 2026	58.21	58.28	57.21	57.66	57.66	0.07%	675,000
Feb 13, 2026	58.17	58.60	57.56	57.62	57.62	-0.81%	536,700
Feb 12, 2026	59.16	59.18	58.00	58.09	58.09	-1.51%	747,700
Feb 11, 2026	59.34	59.59	58.93	58.98	58.98	-1.04%	537,214
Feb 10, 2026	60.11	60.35	58.72	59.60	59.60	-0.75%	1,006,814
Feb 9, 2026	61.95	61.95	59.49	60.05	60.05	-2.20%	1,521,400
Feb 6, 2026	61.27	62.20	60.70	61.40	61.40	-0.65%	758,500
Feb 5, 2026	59.99	62.00	59.85	61.80	61.80	2.97%	1,268,800
Feb 4, 2026	59.72	60.30	59.48	60.02	60.02	0.52%	687,810
Feb 3, 2026	60.12	60.45	59.13	59.71	59.71	-0.50%	597,717
Feb 2, 2026	59.35	60.87	58.90	60.01	60.01	1.11%	1,168,985
Jan 30, 2026	60.70	61.20	59.30	59.35	59.35	-1.93%	1,096,000
Jan 29, 2026	60.00	60.53	59.70	60.52	60.52	0.56%	915,674