Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.82	47.60	45.34	47.36	47.36	4.02%	1,281,699
May 28, 2026	45.81	46.40	45.22	45.53	45.53	-1.45%	600,444
May 27, 2026	46.98	46.98	45.00	46.20	46.20	-0.75%	861,900
May 26, 2026	46.79	46.96	45.81	46.55	46.55	-0.66%	572,000
May 25, 2026	47.37	47.67	46.76	46.86	46.86	-1.06%	461,100
May 22, 2026	47.57	47.65	47.01	47.36	47.36	-0.44%	416,900
May 21, 2026	48.38	49.02	47.40	47.57	47.57	-1.78%	778,355
May 20, 2026	48.55	48.85	48.10	48.43	48.43	-0.27%	406,300
May 19, 2026	48.56	49.48	48.11	48.56	48.56	-	662,700
May 18, 2026	47.83	48.62	47.17	48.56	48.56	1.70%	891,000
May 15, 2026	48.88	48.95	47.60	47.75	47.75	-2.35%	1,067,900
May 14, 2026	49.67	49.69	48.65	48.90	48.90	-1.35%	875,775
May 13, 2026	50.23	50.35	49.44	49.57	49.57	-1.29%	901,295
May 12, 2026	50.76	51.32	50.06	50.22	50.22	-1.18%	858,000
May 11, 2026	51.80	51.80	50.44	50.82	50.82	-1.89%	1,182,600
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