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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.86	10.7	10.7	10.97	10.52	16.27M
January 13, 2026	11.23	10.86	10.86	11.27	10.82	16.48M
January 12, 2026	11.17	11.26	11.26	11.29	11.02	18.18M
January 09, 2026	10.98	11.16	11.16	11.23	10.95	19.37M
January 08, 2026	10.58	10.93	10.93	10.96	10.56	14.92M
January 07, 2026	10.75	10.64	10.64	10.77	10.58	9.01M
January 06, 2026	10.53	10.7	10.7	10.7	10.46	11.17M
January 05, 2026	10.58	10.53	10.53	10.63	10.47	9.14M
December 31, 2025	10.39	10.53	10.53	10.57	10.3	7.14M
December 30, 2025	10.52	10.4	10.4	10.58	10.39	6.12M
December 29, 2025	10.49	10.54	10.54	10.6	10.42	7.2M
December 26, 2025	10.54	10.52	10.52	10.6	10.45	8.13M
December 25, 2025	10.45	10.51	10.51	10.55	10.38	7.51M
December 24, 2025	10.1	10.4	10.4	10.4	10.1	8.52M
December 23, 2025	10.24	10.19	10.19	10.32	10.14	7.38M
December 22, 2025	10.19	10.25	10.25	10.48	10.18	8.82M
December 19, 2025	10.08	10.19	10.19	10.3	10.07	5.17M
December 18, 2025	9.89	10.1	10.1	10.21	9.82	7.71M
December 17, 2025	9.97	9.92	9.92	10.07	9.63	8.39M
December 16, 2025	10.19	9.97	9.97	10.21	9.84	7.45M
December 15, 2025	10.33	10.13	10.13	10.39	10.08	7.22M
December 12, 2025	10.21	10.26	10.26	10.43	10.21	5.76M
December 11, 2025	10.39	10.26	10.26	10.42	10.25	5.56M
December 10, 2025	10.41	10.37	10.37	10.5	10.32	4.76M
December 09, 2025	10.46	10.41	10.41	10.58	10.41	6.39M
December 08, 2025	10.6	10.5	10.5	10.86	10.48	9.42M
December 05, 2025	10.22	10.53	10.53	10.55	10.21	8.02M
December 04, 2025	10.08	10.32	10.32	10.47	10.08	5.65M
December 03, 2025	10.4	10.28	10.28	10.41	10.21	6.15M
December 02, 2025	10.39	10.4	10.4	10.51	10.28	5.86M
December 01, 2025	10.42	10.39	10.39	10.6	10.38	7.18M
November 28, 2025	10.08	10.39	10.39	10.39	10.08	7.41M
November 27, 2025	10.1	10.12	10.12	10.2	10.02	5.41M
November 26, 2025	10.42	10.11	10.11	10.49	10.11	9.59M
November 25, 2025	10.43	10.44	10.44	10.57	10.31	11.76M
November 24, 2025	9.88	10.45	10.45	10.51	9.88	19.21M
November 21, 2025	10.03	9.87	9.87	10.19	9.74	9.36M
November 20, 2025	10.19	10.1	10.1	10.22	10.07	5.78M
November 19, 2025	10.1	10.22	10.22	10.3	10.06	9.06M
November 18, 2025	10.36	10.12	10.12	10.47	10.06	12.66M
November 17, 2025	10.4	10.41	10.41	10.85	10.35	16.61M
November 14, 2025	10.33	10.27	10.27	10.4	10.26	8.95M
November 13, 2025	10.67	10.35	10.35	10.67	10.33	8.29M
November 12, 2025	10.59	10.41	10.41	10.59	10.3	7.79M
November 11, 2025	10.65	10.56	10.56	10.67	10.53	4.7M
November 10, 2025	10.57	10.63	10.63	10.7	10.56	4.91M
November 07, 2025	10.67	10.57	10.57	10.67	10.53	5.43M
November 06, 2025	10.71	10.69	10.69	10.82	10.61	5.97M
November 05, 2025	10.68	10.73	10.73	10.8	10.61	5.02M
November 04, 2025	10.83	10.74	10.74	10.89	10.68	6.92M
November 03, 2025	10.96	10.87	10.87	11.02	10.84	8.81M
October 31, 2025	10.97	10.96	10.96	11.11	10.93	6.95M
October 30, 2025	11.12	10.97	10.97	11.12	10.92	9.13M
October 29, 2025	10.49	11.12	11.12	11.15	10.49	9.59M
October 28, 2025	10.95	11.07	11.07	11.16	10.84	10.94M
October 27, 2025	10.75	11	11	11.03	10.7	15.95M
October 24, 2025	10.49	10.59	10.59	10.76	10.45	7.44M
October 23, 2025	10.42	10.46	10.46	10.57	10.27	4.92M
October 22, 2025	10.46	10.45	10.45	10.57	10.43	4.96M
October 21, 2025	10.36	10.5	10.5	10.51	10.3	5.66M

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