Ganyuan Foods Co., Ltd. - 002991.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58	57.99	57.99	58.24	57	1.26M
September 04, 2025	56.26	57.95	57.95	58.04	55.62	2.04M
September 03, 2025	57.49	56.23	56.23	58.25	56.1	1.34M
September 02, 2025	58.58	57.48	57.48	58.78	57.15	1.46M
September 01, 2025	58.26	58.55	58.55	59.2	57.8	1.17M
August 29, 2025	58.22	58.17	58.17	59.12	57.85	1.26M
August 28, 2025	58.83	58.2	58.2	59.26	56.88	1.61M
August 27, 2025	59.98	58.83	58.83	60.2	58.83	1.42M
August 26, 2025	59.41	60	60	60.7	59.1	1.82M
August 25, 2025	58.87	59.41	59.41	59.95	58.36	2.04M
August 22, 2025	58.9	58.74	58.74	58.91	58.1	1.52M
August 21, 2025	59.18	58.76	58.76	59.49	58.47	1.46M
August 20, 2025	58.76	59.25	59.25	59.29	58.4	1.53M
August 19, 2025	58.1	58.68	58.68	58.92	57.9	1.6M
August 18, 2025	57.49	58.09	58.09	58.2	57.4	1.54M
August 15, 2025	57.12	57.32	57.32	57.48	56.62	998,000
August 14, 2025	57.6	57.09	57.09	58.07	56.85	1.21M
August 13, 2025	57.85	57.64	57.64	57.97	56.97	1.57M
August 12, 2025	57.78	57.86	57.86	58.29	57.7	1M
August 11, 2025	57.17	57.74	57.74	57.85	57.08	843,341
August 08, 2025	57.72	57.33	57.33	57.72	57.01	803,700
August 07, 2025	56.78	57.73	57.73	58.18	56.56	1.79M
August 06, 2025	56.18	56.79	56.79	56.79	55.8	1.07M
August 05, 2025	56.15	56.17	56.17	56.29	56	630,900
August 04, 2025	55.98	56.13	56.13	56.29	55.7	641,113
August 01, 2025	55.66	56.14	56.14	56.36	55.61	797,951
July 31, 2025	57.2	55.8	55.8	57.2	55.7	1.62M
July 30, 2025	57.03	57.25	57.25	57.8	56.81	1.1M
July 29, 2025	57.57	57.03	57.03	57.59	56.8	878,251
July 28, 2025	57.91	57.35	57.35	58	57.25	1.08M
July 25, 2025	58.16	57.91	57.91	58.41	57.8	1.08M
July 24, 2025	57.95	58.03	58.03	58.2	57.86	1.44M
July 23, 2025	58.3	58.1	58.1	58.51	57.96	949,434
July 22, 2025	57.64	58.3	58.3	58.3	57.6	1.06M
July 21, 2025	57.48	57.64	57.64	57.65	57	843,008
July 18, 2025	57.63	57.48	57.48	57.64	57.3	726,600
July 17, 2025	57.3	57.59	57.59	57.6	56.82	1.1M
July 16, 2025	58.15	57.4	57.4	58.19	56.6	2.19M
July 15, 2025	59.75	58.1	58.1	59.99	57.8	2.67M
July 14, 2025	61.42	61.27	61.27	61.63	61.13	582,658
July 11, 2025	61.73	61.43	61.43	62.16	61.22	669,400
July 10, 2025	61.88	61.73	61.73	62.16	61.39	641,800
July 09, 2025	61.49	61.88	61.88	63.63	61.41	1.3M
July 08, 2025	61.3	61.46	61.46	61.59	60.85	479,200
July 07, 2025	60.74	61.02	61.02	61.14	60.52	391,100
July 04, 2025	61.37	60.8	60.8	61.37	60.45	818,878
July 03, 2025	61.72	61.45	61.45	62.27	61.26	664,678
July 02, 2025	62.65	61.72	61.72	62.65	61.51	716,100
July 01, 2025	61.9	62.65	62.65	63.5	61.9	1.04M
June 30, 2025	61.5	62.47	62.47	64.2	61.07	1.87M
June 27, 2025	59.8	60.19	60.19	60.49	59.6	501,093
June 26, 2025	60.36	59.88	59.88	60.42	59.61	797,221
June 25, 2025	60.8	60.37	60.37	61.58	59.9	829,710
June 24, 2025	59.1	60.37	60.37	60.38	59.1	681,700
June 23, 2025	59.91	59.26	59.26	59.91	58.7	700,401
June 20, 2025	59.77	59.95	59.95	60.3	59.74	349,057
June 19, 2025	60.11	59.9	59.9	60.23	59.75	471,300
June 18, 2025	60.47	60.34	60.34	60.47	59.74	437,999
June 17, 2025	60.56	60.23	60.23	60.78	60.03	816,766
June 16, 2025	62	60.55	60.55	62.45	60.43	1.71M

Ganyuan Foods Co., Ltd. (002991.SZ) SHZ