Ganyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	47.57	47.65	47.01	47.36	46.33	-0.44%	416,900
May 21, 2026	48.38	49.02	47.40	47.57	46.53	-1.78%	778,355
May 20, 2026	48.55	48.85	48.10	48.43	47.37	-0.27%	406,300
May 19, 2026	48.56	49.48	48.11	48.56	47.50	-	662,700
May 18, 2026	47.83	48.62	47.17	48.56	47.50	1.70%	891,000
May 15, 2026	48.88	48.95	47.60	47.75	46.71	-2.35%	1,067,900
May 14, 2026	49.67	49.69	48.65	48.90	47.83	-1.35%	875,775
May 13, 2026	50.23	50.35	49.44	49.57	48.49	-1.29%	901,295
May 12, 2026	50.76	51.32	50.06	50.22	49.12	-1.18%	858,000
May 11, 2026	51.80	51.80	50.44	50.82	49.71	-1.89%	1,182,600
May 8, 2026	52.01	52.52	51.75	51.80	50.67	-0.63%	773,885
May 7, 2026	51.96	53.09	51.66	52.13	50.99	0.40%	1,232,637
May 6, 2026	51.43	52.11	51.18	51.92	50.79	0.95%	1,207,982
Apr 30, 2026	51.88	52.14	51.22	51.43	50.31	-	1,189,922
Apr 29, 2026	50.19	51.60	50.00	51.43	50.31	2.57%	1,418,800
Apr 28, 2026	50.46	50.51	49.64	50.14	49.05	-	892,400
Apr 27, 2026	50.36	50.82	49.57	50.14	49.05	-1.01%	1,231,400
Apr 24, 2026	50.94	51.16	50.39	50.65	49.54	-0.78%	749,600
Apr 23, 2026	50.77	51.23	49.90	51.05	49.94	0.33%	1,467,240
Apr 22, 2026	52.70	52.77	49.71	50.88	49.77	-3.84%	3,158,928
Apr 21, 2026	51.78	54.60	51.20	52.91	51.75	3.50%	2,225,617
Apr 20, 2026	49.49	51.80	49.28	51.12	50.00	2.75%	1,393,482
Apr 17, 2026	50.46	50.46	49.15	49.75	48.66	-1.39%	776,800
Apr 16, 2026	50.10	50.48	49.90	50.45	49.35	0.58%	469,800
Apr 15, 2026	50.18	50.69	49.58	50.16	49.06	-0.04%	655,100
Apr 14, 2026	51.20	51.40	49.21	50.18	49.08	-1.68%	1,051,100
Apr 13, 2026	50.90	51.43	50.65	51.04	49.93	-0.45%	389,299
Apr 10, 2026	51.51	51.97	51.20	51.27	50.15	-0.06%	451,240
Apr 9, 2026	51.71	52.32	51.28	51.30	50.18	-1.10%	554,340
Apr 8, 2026	49.89	52.05	49.89	51.87	50.74	5.17%	1,472,599