Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.01	52.52	51.75	51.80	51.80	-0.63%	773,885
May 7, 2026	51.96	53.09	51.66	52.13	52.13	0.40%	1,232,637
May 6, 2026	51.43	52.11	51.18	51.92	51.92	0.95%	1,207,982
Apr 30, 2026	51.88	52.14	51.22	51.43	51.43	-	1,189,922
Apr 29, 2026	50.19	51.60	50.00	51.43	51.43	2.57%	1,418,800
Apr 28, 2026	50.46	50.51	49.64	50.14	50.14	-	892,400
Apr 27, 2026	50.36	50.82	49.57	50.14	50.14	-1.01%	1,231,400
Apr 24, 2026	50.94	51.16	50.39	50.65	50.65	-0.78%	749,600
Apr 23, 2026	50.77	51.23	49.90	51.05	51.05	0.33%	1,467,240
Apr 22, 2026	52.70	52.77	49.71	50.88	50.88	-3.84%	3,158,928
Apr 21, 2026	51.78	54.60	51.20	52.91	52.91	3.50%	2,225,617
Apr 20, 2026	49.49	51.80	49.28	51.12	51.12	2.75%	1,393,482
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