Skip to main content
China Green Agriculture, Inc. (CGA)
NYSE: CGA · Real-Time Price · USD
1.780
+0.100 (5.95%)
Nov 15, 2024, 4:00 PM EST - Market closed

China Green Agriculture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20241.911.971.701.781.785.95%42,183
Nov 14, 20241.911.931.631.681.68-7.69%50,939
Nov 13, 20241.951.991.821.821.82-9.90%24,238
Nov 12, 20241.972.201.812.022.02-0.49%126,303
Nov 11, 20241.882.151.882.032.039.14%50,152
Nov 8, 20241.881.901.821.861.861.42%907
Nov 7, 20241.911.911.831.831.831.89%1,088
Nov 6, 20241.771.911.771.801.80-0.55%4,469
Nov 5, 20241.821.951.751.811.81-7.65%23,764
Nov 4, 20241.981.981.931.961.96-1,525
Nov 1, 20241.861.961.861.961.963.16%1,326
Oct 31, 20241.911.961.831.901.90-5.94%1,709
Oct 30, 20242.022.022.022.022.022.02%475
Oct 29, 20241.912.131.821.981.984.21%11,506
Oct 28, 20241.971.971.861.901.901.06%3,952
Oct 25, 20241.841.941.841.881.880.53%2,631
Oct 24, 20242.002.081.831.871.87-10.10%28,499
Oct 23, 20242.092.091.962.082.084.00%2,983
Oct 22, 20242.212.371.892.002.00-6.10%13,737
Oct 21, 20242.462.532.082.132.13-12.35%12,730
Oct 18, 20241.862.461.862.432.4325.26%34,149
Oct 17, 20242.072.071.921.941.94-2.02%1,108
Oct 16, 20241.901.991.891.981.986.39%2,069
Oct 15, 20241.871.881.831.861.86-4.07%1,239
Oct 14, 20241.942.071.801.941.94-4.90%5,724
Oct 11, 20242.162.161.942.042.04-0.97%2,912
Oct 10, 20242.042.141.982.062.067.85%3,639
Oct 9, 20241.912.481.911.911.91-10,989
Oct 8, 20242.152.161.871.911.91-11.16%5,978
Oct 7, 20242.312.532.152.152.15-6.93%16,786
Oct 4, 20242.402.462.312.312.31-6.67%5,714
Oct 3, 20242.652.722.112.482.48-2.90%41,091
Oct 2, 20242.182.622.182.552.5517.47%14,629
Oct 1, 20242.322.402.172.172.17-13.89%10,625
Sep 30, 20241.872.691.812.522.5240.78%122,822
Sep 27, 20241.871.871.791.791.791.70%1,202
Sep 26, 20241.761.811.761.761.76-0.11%1,390
Sep 25, 20241.831.831.701.761.76-0.45%2,395
Sep 24, 20241.741.861.691.771.775.11%1,192
Sep 23, 20241.791.831.661.681.68-7.98%6,931
Sep 20, 20241.731.861.631.831.832.23%20,101
Sep 19, 20241.791.791.791.791.794.68%222
Sep 18, 20241.731.731.711.711.71-5.00%426
Sep 17, 20241.751.801.751.801.80-3.74%469
Sep 16, 20241.751.871.621.871.8710.00%6,305
Sep 13, 20241.601.731.601.701.702.47%1,654
Sep 12, 20241.611.661.611.661.663.04%1,387
Sep 11, 20241.821.821.611.611.61-5.29%7,343
Sep 10, 20241.711.711.661.701.70-9.09%3,689
Sep 9, 20241.871.871.871.871.873.89%106
Sep 6, 20241.921.921.801.801.806.82%1,324
Sep 5, 20241.651.721.651.691.69-2.60%2,496
Sep 4, 20241.731.731.731.731.73-158
Sep 3, 20241.731.731.731.731.73-3.89%220
Aug 30, 20241.851.851.801.801.807.14%458
Aug 29, 20241.691.691.681.681.68-6.15%631
Aug 28, 20241.901.901.651.791.795.36%1,972
Aug 27, 20241.691.701.691.701.704.23%562
Aug 26, 20241.751.771.631.631.63-6.86%6,225
Aug 23, 20241.801.921.751.751.75-8.85%6,093
Aug 22, 20241.951.951.921.921.92-1.54%573
Aug 21, 20241.841.951.841.951.956.56%1,441
Aug 20, 20241.831.831.831.831.830.55%355
Aug 19, 20241.821.821.821.821.82-137
Aug 16, 20241.901.901.761.821.821.68%373
Aug 15, 20241.791.791.791.791.79-5.09%539
Aug 14, 20241.891.891.891.891.89-249
Aug 13, 20241.801.891.801.891.898.39%755
Aug 12, 20241.741.741.741.741.74-83
Aug 9, 20241.851.851.741.741.74-6.95%1,604
Aug 8, 20241.881.881.821.871.876.86%2,080
Aug 7, 20241.711.861.711.751.75-5.41%1,506
Aug 6, 20241.751.851.751.851.8512.80%1,959
Aug 5, 20241.641.781.621.641.64-8.89%10,301
Aug 2, 20242.002.051.801.801.80-14.29%10,771
Aug 1, 20242.202.202.102.102.10-0.94%464
Jul 31, 20242.002.241.992.122.121.44%5,640
Jul 30, 20242.092.092.092.092.09-1.42%966
Jul 29, 20242.022.122.002.122.12-1.62%1,893
Jul 26, 20242.022.161.992.162.161.65%5,701
Jul 25, 20242.112.242.062.122.120.95%2,556
Jul 24, 20242.052.262.052.102.102.44%6,230
Jul 23, 20242.132.242.052.052.05-9.29%2,824
Jul 22, 20242.112.592.102.262.264.63%14,726
Jul 19, 20242.412.672.162.162.16-6.09%19,980
Jul 18, 20242.402.522.172.302.30-3,196
Jul 17, 20242.302.892.102.302.30-7.26%26,135
Jul 16, 20242.273.092.132.482.4812.73%51,652
Jul 15, 20242.202.202.202.202.20-3.93%658
Jul 12, 20242.122.452.082.292.2912.81%6,484
Jul 11, 20242.032.032.032.032.03-1.93%646
Jul 10, 20242.002.162.002.072.071.97%8,662
Jul 9, 20242.032.032.032.032.03-3.33%171
Jul 8, 20242.052.102.052.102.105.00%834
Jul 5, 20242.002.002.002.002.00-128
Jul 3, 20242.002.002.002.002.00-0.50%184
Jul 2, 20242.032.072.002.012.01-1.95%8,019
Jul 1, 20242.102.122.052.052.051.49%818
Jun 28, 20242.032.032.022.022.02-11.01%895
Jun 27, 20242.402.402.242.272.27-1.73%1,792