Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	43.59	44.90	43.59	44.23	44.23	1.42%	1,020,000
Jul 31, 2026	42.44	43.77	42.18	43.61	43.61	1.30%	1,226,099
Jul 30, 2026	42.39	43.95	42.30	43.05	43.05	1.53%	1,652,600
Jul 29, 2026	41.22	42.62	41.21	42.40	42.40	2.51%	1,245,700
Jul 28, 2026	39.88	41.60	39.76	41.36	41.36	4.13%	1,152,336
Jul 27, 2026	38.96	39.92	38.81	39.72	39.72	1.95%	656,600
Jul 24, 2026	40.10	40.10	38.93	38.96	38.96	-2.67%	860,200
Jul 23, 2026	40.28	40.28	39.43	40.03	40.03	-0.65%	770,400
Jul 22, 2026	40.71	40.88	39.84	40.29	40.29	-1.10%	762,385
Jul 21, 2026	41.45	41.84	40.49	40.74	40.74	-1.59%	1,230,100
Jul 20, 2026	41.77	42.41	40.80	41.40	41.40	-0.93%	1,052,000
Jul 17, 2026	42.78	43.44	41.52	41.79	41.79	-2.25%	865,300
Jul 16, 2026	42.00	42.79	41.85	42.75	42.75	1.09%	895,800
Jul 15, 2026	40.76	42.31	40.18	42.29	42.29	3.42%	1,203,500
Jul 14, 2026	40.60	41.41	40.30	40.89	40.89	-0.41%	744,338
Jul 13, 2026	40.90	41.27	40.61	41.06	41.06	0.07%	650,300
Jul 10, 2026	40.50	41.50	39.90	41.03	41.03	1.21%	790,514
Jul 9, 2026	41.34	41.83	40.28	40.54	40.54	-2.55%	955,950
Jul 8, 2026	41.63	42.31	40.84	41.60	41.60	-0.10%	587,382
Jul 7, 2026	42.21	42.21	41.09	41.64	41.64	-1.35%	691,400
Jul 6, 2026	41.60	42.60	41.40	42.21	42.21	1.49%	808,205
Jul 3, 2026	41.19	41.96	40.97	41.59	41.59	1.51%	668,100
Jul 2, 2026	40.60	41.47	40.46	40.97	40.97	0.89%	782,900
Jul 1, 2026	39.52	40.88	39.46	40.61	40.61	2.78%	936,800
Jun 30, 2026	40.28	40.55	39.07	39.51	39.51	-2.49%	856,300
Jun 29, 2026	39.50	40.85	38.30	40.52	40.52	2.50%	1,195,300
Jun 26, 2026	40.00	40.42	39.43	39.53	39.53	-2.32%	604,300
Jun 25, 2026	40.18	40.98	39.32	40.47	40.47	0.67%	772,700
Jun 24, 2026	41.05	41.05	40.00	40.20	40.20	-2.12%	601,058
Jun 23, 2026	40.73	41.67	40.30	41.07	41.07	1.51%	922,442
Jun 22, 2026	40.02	40.52	38.86	40.46	40.46	0.70%	1,316,700
Jun 18, 2026	40.83	40.88	40.04	40.18	40.18	-1.98%	753,588
Jun 17, 2026	42.18	42.71	40.72	40.99	40.99	-3.07%	1,057,800
Jun 16, 2026	43.83	43.83	42.05	42.29	42.29	-3.54%	1,045,742
Jun 15, 2026	43.42	44.40	43.22	43.84	43.84	1.06%	716,158
Jun 12, 2026	42.30	43.52	42.27	43.38	43.38	2.19%	755,358
Jun 11, 2026	43.17	43.59	41.91	42.45	42.45	-1.78%	693,126
Jun 10, 2026	42.63	43.37	42.63	43.22	43.22	0.82%	491,700
Jun 9, 2026	43.25	43.53	42.30	42.87	42.87	-0.88%	645,507
Jun 8, 2026	44.00	44.62	42.61	43.25	43.25	-2.28%	779,900
Jun 5, 2026	43.89	44.65	43.26	44.26	44.26	1.61%	659,300
Jun 4, 2026	45.79	45.79	43.20	43.56	43.56	-4.03%	1,019,044
Jun 3, 2026	47.20	47.35	46.08	46.40	45.39	-1.49%	632,400
Jun 2, 2026	48.54	48.69	47.03	47.10	46.07	-3.44%	797,500
Jun 1, 2026	47.36	49.30	46.60	48.78	47.72	3.00%	1,396,000
May 29, 2026	45.82	47.60	45.34	47.36	46.33	4.02%	1,281,699
May 28, 2026	45.81	46.40	45.22	45.53	44.54	-1.45%	600,444
May 27, 2026	46.98	46.98	45.00	46.20	45.19	-0.75%	861,900
May 26, 2026	46.79	46.96	45.81	46.55	45.53	-0.66%	572,000
May 25, 2026	47.37	47.67	46.76	46.86	45.84	-1.06%	461,100