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

54.25

+0.43(+0.80%)

Updated at October 20 09:43AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202554.4353.8253.8254.753.8674,900
October 16, 202554.6254.5454.5455.2554.26567,500
October 15, 202553.9854.7454.7454.7553.8753,400
October 14, 202554.0753.9553.9554.3653.78777,476
October 13, 202554.0854.0754.0754.3253.7773,508
October 10, 202554.3454.6954.6955.2154.12986,100
October 09, 202554.6654.3654.3654.9554.11643,795
September 30, 202555.1654.6654.6655.4454.61925,455
September 29, 202555.9855.1955.1955.9854.8560,800
September 26, 202555.655.755.755.955.1569,266
September 25, 202555.555.4255.4255.6555474,900
September 24, 202554.9555.2455.2455.4954.57424,260
September 23, 202555.7654.9354.9355.9554.03950,751
September 22, 202556.3855.7155.7156.655.67852,636
September 19, 202556.1756.5756.5756.6655.811.04M
September 18, 202556.9856.1656.1656.9856.081.32M
September 17, 202557.1856.9856.9857.2256.51.05M
September 16, 202557.4557.157.157.5756.661.16M
September 15, 202557.5757.4657.4658.3557.391.12M
September 12, 202558.3457.5657.5658.757.471.36M
September 11, 202558.7858.7158.1358.9258.021.17M
September 10, 202559.0358.958.3259.0358.52802,763
September 09, 202558.9559.0258.4459.2858.481.17M
September 08, 202557.8558.9658.3859.0257.841.32M
September 05, 20255857.9957.9958.24571.26M
September 04, 202556.2657.9557.9558.0455.622.04M
September 03, 202557.4956.2356.2358.2556.11.34M
September 02, 202558.5857.4857.4858.7857.151.46M
September 01, 202558.2658.5558.5559.257.81.17M
August 29, 202558.2258.1758.1759.1257.851.26M
August 28, 202558.8358.258.259.2656.881.61M
August 27, 202559.9858.8358.8360.258.831.42M
August 26, 202559.41606060.759.11.82M
August 25, 202558.8759.4159.4159.9558.362.04M
August 22, 202558.958.7458.7458.9158.11.52M
August 21, 202559.1858.7658.7659.4958.471.46M
August 20, 202558.7659.2559.2559.2958.41.53M
August 19, 202558.158.6858.6858.9257.91.6M
August 18, 202557.4958.0958.0958.257.41.54M
August 15, 202557.1257.3257.3257.4856.62998,000
August 14, 202557.657.0957.0958.0756.851.21M
August 13, 202557.8557.6457.6457.9756.971.57M
August 12, 202557.7857.8657.8658.2957.71M
August 11, 202557.1757.7457.7457.8557.08843,341
August 08, 202557.7257.3357.3357.7257.01803,700
August 07, 202556.7857.7357.7358.1856.561.79M
August 06, 202556.1856.7956.7956.7955.81.07M
August 05, 202556.1556.1756.1756.2956630,900
August 04, 202555.9856.1356.1356.2955.7641,113
August 01, 202555.6656.1456.1456.3655.61797,951
July 31, 202557.255.855.857.255.71.62M
July 30, 202557.0357.2557.2557.856.811.1M
July 29, 202557.5757.0357.0357.5956.8878,251
July 28, 202557.9157.3557.355857.251.08M
July 25, 202558.1657.9157.9158.4157.81.08M
July 24, 202557.9558.0358.0358.257.861.44M
July 23, 202558.358.158.158.5157.96949,434
July 22, 202557.6458.358.358.357.61.06M
July 21, 202557.4857.6457.6457.6557843,008
July 18, 202557.6357.4857.4857.6457.3726,600