Guangdong Ganhua Science and Industry Co., Ltd. - 000576.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.63	10.54	10.54	10.74	10.53	6.6M
September 25, 2025	10.8	10.61	10.61	10.89	10.61	5.88M
September 24, 2025	10.55	10.86	10.86	10.88	10.51	7.15M
September 23, 2025	10.9	10.57	10.57	10.91	10.37	10.33M
September 22, 2025	10.97	10.85	10.85	10.97	10.63	8.93M
September 19, 2025	10.96	10.98	10.98	11.12	10.81	6.54M
September 18, 2025	11.05	10.96	10.96	11.19	10.83	11.31M
September 17, 2025	11.27	11.14	11.14	11.27	11.08	8.73M
September 16, 2025	11.06	11.28	11.28	11.3	11	11.64M
September 15, 2025	11.2	11.05	11.05	11.24	11	8.55M
September 12, 2025	11.06	11.25	11.25	11.39	11	14.66M
September 11, 2025	10.86	11.07	11.07	11.12	10.72	10.74M
September 10, 2025	10.87	10.86	10.86	11.06	10.83	6.74M
September 09, 2025	11.07	10.87	10.87	11.15	10.8	9.92M
September 08, 2025	10.78	11.01	11.01	11.07	10.7	11.92M
September 05, 2025	10.5	10.76	10.76	10.81	10.37	10.62M
September 04, 2025	10.6	10.52	10.52	10.6	10.3	14.34M
September 03, 2025	11.23	10.48	10.48	11.28	10.44	20.03M
September 02, 2025	11.62	11.19	11.19	11.62	11	15.83M
September 01, 2025	11.5	11.55	11.55	11.58	11.25	16.66M
August 29, 2025	11.53	11.48	11.48	11.65	11.4	18.68M
August 28, 2025	11.46	11.55	11.55	11.62	11.08	23.07M
August 27, 2025	12.01	11.54	11.54	12.09	11.54	29.51M
August 26, 2025	12.5	12.01	12.01	12.52	11.98	50.05M
August 25, 2025	11.15	12.24	12.24	12.24	11.13	45.23M
August 22, 2025	11.09	11.13	11.13	11.15	10.91	16.96M
August 21, 2025	11.16	11.07	11.07	11.18	11.03	15.41M
August 20, 2025	11.1	11.14	11.14	11.27	11.03	17.66M
August 19, 2025	11.4	11.16	11.16	11.4	11.13	22.7M
August 18, 2025	11.32	11.4	11.4	11.6	11.18	31.75M
August 15, 2025	11.41	11.28	11.28	11.44	11.07	37.8M
August 14, 2025	13	11.8	11.8	13.09	11.79	56.73M
August 13, 2025	11.93	12.7	12.7	12.83	11.91	37.29M
August 12, 2025	12.7	12.03	12.03	12.75	12.01	39.72M
August 11, 2025	12.28	12.78	12.78	12.86	12.2	28.07M
August 08, 2025	12.65	12.39	12.39	12.67	12.28	26.72M
August 07, 2025	12.12	12.77	12.77	12.93	11.91	46.25M
August 06, 2025	12.11	12.19	12.19	12.34	12	32.28M
August 05, 2025	11.78	12.2	12.2	12.48	11.76	39.67M
August 04, 2025	11.24	11.79	11.79	11.85	11.24	30.26M
August 01, 2025	11.5	11.51	11.51	11.9	11.29	28.65M
July 31, 2025	11.28	11.43	11.43	11.6	11.21	18.7M
July 30, 2025	11.48	11.39	11.39	11.56	11.28	21.06M
July 29, 2025	11.55	11.55	11.55	11.75	11.39	23.23M
July 28, 2025	10.85	11.52	11.52	11.91	10.85	47.08M
July 25, 2025	10.88	10.85	10.85	10.98	10.67	21.27M
July 24, 2025	10.7	10.91	10.91	11.27	10.62	28.92M
July 23, 2025	10.03	10.83	10.83	10.95	10.03	33.7M
July 22, 2025	10.67	10.9	10.9	10.98	10.56	38.65M
July 21, 2025	10.39	10.56	10.56	10.79	10.24	37.07M
July 18, 2025	10.03	10.42	10.42	10.49	9.98	46.86M
July 17, 2025	9.45	10.02	10.02	10.17	9.44	37.29M
July 16, 2025	9.35	9.44	9.44	9.47	9.25	8.28M
July 15, 2025	9.6	9.37	9.37	9.65	9.25	17.09M
July 14, 2025	9.62	9.66	9.66	9.7	9.55	11.29M
July 11, 2025	9.52	9.6	9.6	9.6	9.5	12.1M
July 10, 2025	9.56	9.51	9.51	9.56	9.38	15.37M
July 09, 2025	9.64	9.62	9.62	9.9	9.6	22.43M
July 08, 2025	9.71	9.66	9.66	9.71	9.54	16.42M
July 07, 2025	9.6	9.72	9.72	9.79	9.47	22.15M

Guangdong Ganhua Science and Industry Co., Ltd. (000576.SZ) SHZ