Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.00	39.59	38.00	39.15	39.15	-5.48%	2,612,564
Aug 21, 2026	42.11	42.11	40.63	41.42	41.42	-1.85%	923,400
Aug 20, 2026	42.02	42.58	41.60	42.20	42.20	0.48%	620,300
Aug 19, 2026	42.98	43.28	42.00	42.00	42.00	-2.78%	853,936
Aug 18, 2026	43.00	44.11	43.00	43.20	43.20	0.07%	834,300
Aug 17, 2026	42.65	43.19	42.47	43.17	43.17	0.75%	568,800
Aug 14, 2026	42.88	43.07	42.11	42.85	42.85	-0.07%	873,909
Aug 13, 2026	43.25	43.49	42.78	42.88	42.88	-1.13%	569,414
Aug 12, 2026	43.30	43.55	42.39	43.37	43.37	0.32%	783,314
Aug 11, 2026	43.91	43.99	43.15	43.23	43.23	-0.94%	810,814
Aug 10, 2026	42.23	44.10	42.23	43.64	43.64	2.83%	1,285,750
Aug 7, 2026	42.48	42.48	41.56	42.44	42.44	-0.12%	901,694
Aug 6, 2026	42.90	43.23	42.15	42.49	42.49	-0.96%	579,000
Aug 5, 2026	43.20	43.45	42.62	42.90	42.90	-0.67%	806,500
Aug 4, 2026	44.47	44.57	42.98	43.19	43.19	-2.35%	948,600
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