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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.17	57.62	57.62	58.6	57.56	538,900
February 12, 2026	59.16	58.09	58.09	59.18	58	754,300
February 11, 2026	59.34	58.98	58.98	59.59	58.93	551,614
February 10, 2026	60.11	59.6	59.6	60.35	58.72	1.03M
February 09, 2026	61.95	60.05	60.05	61.95	59.49	1.52M
February 06, 2026	61.27	61.4	61.4	62.2	60.7	766,800
February 05, 2026	59.99	61.8	61.8	62	59.85	1.27M
February 04, 2026	59.72	60.02	60.02	60.3	59.48	687,810
February 03, 2026	60.12	59.71	59.71	60.45	59.13	601,317
February 02, 2026	59.35	60.01	60.01	60.87	58.9	1.17M
January 30, 2026	60.7	59.35	59.35	61.2	59.3	1.1M
January 29, 2026	60	60.52	60.52	60.53	59.7	923,474
January 28, 2026	60.95	60.18	60.18	61	59.75	696,752
January 27, 2026	61.18	60.65	60.65	61.96	60.39	736,500
January 26, 2026	63.02	61.16	61.16	63.02	61	904,500
January 23, 2026	62.7	62.82	62.82	63	61.7	953,820
January 22, 2026	63.05	62.79	62.79	63.31	62	711,800
January 21, 2026	62.5	62.75	62.75	63.17	61.5	1.18M
January 20, 2026	63.23	62.53	62.53	63.89	62.42	826,600
January 19, 2026	62.1	63.23	63.23	64.5	61.62	1.47M
January 16, 2026	62.5	62.1	62.1	63.06	61.8	674,572
January 15, 2026	62.51	62.2	62.2	63.27	61.3	1.14M
January 14, 2026	61.81	62.58	62.58	64.4	61.6	1.6M
January 13, 2026	63.19	61.81	61.81	63.3	61.55	1.51M
January 12, 2026	60.61	63.18	63.18	63.36	59.76	2.46M
January 09, 2026	59.94	59.89	59.89	60.68	59.6	1.07M
January 08, 2026	59	60.13	60.13	60.21	58.63	1.29M
January 07, 2026	58.28	59.18	59.18	59.99	58.03	1.33M
January 06, 2026	58.1	58.29	58.29	58.38	57.55	906,800
January 05, 2026	56.97	57.66	57.66	57.94	56.66	790,767
December 31, 2025	56.7	56.91	56.91	57.19	56.31	748,653
December 30, 2025	57.43	56.7	56.7	57.77	56.5	957,500
December 29, 2025	57.38	57.27	57.27	58.97	56.9	1.34M
December 26, 2025	57.74	57.57	57.57	58.1	57.4	602,514
December 25, 2025	57.79	58.04	58.04	58.18	57.3	778,814
December 24, 2025	58.39	57.34	57.34	58.4	57.2	1.06M
December 23, 2025	59.61	58.43	58.43	60.12	58.37	839,700
December 22, 2025	59.65	59.69	59.69	60	58.64	908,785
December 19, 2025	57.62	59.65	59.65	60.1	57.56	1.68M
December 18, 2025	57.39	57.9	57.9	58.62	56.9	916,110
December 17, 2025	57.39	57.43	57.43	58	56.68	1.21M
December 16, 2025	56.79	57.31	57.31	57.65	56.42	1.2M
December 15, 2025	55.1	56.78	56.78	56.99	55.04	1.47M
December 12, 2025	56.67	55.27	55.27	56.68	55.13	1.75M
December 11, 2025	59.2	56.65	56.65	59.2	56.65	1.7M
December 10, 2025	59.82	59.45	59.45	60.12	58.71	1.04M
December 09, 2025	60.35	59.87	59.87	60.69	59.62	881,442
December 08, 2025	60.91	60.56	60.56	61.45	60.4	1.07M
December 05, 2025	60	60.87	60.87	61.78	59.31	1.67M
December 04, 2025	59.35	60.34	60.34	64.7	59.35	2.67M
December 03, 2025	60.09	59.41	59.41	60.28	58.93	897,926
December 02, 2025	60.4	60.09	60.09	60.48	59.76	800,600
December 01, 2025	60.05	60.55	60.55	60.62	59.8	895,400
November 28, 2025	59.35	60.06	60.06	60.29	59	975,100
November 27, 2025	58.98	59	59	59.5	58.35	829,500
November 26, 2025	59.82	58.87	58.87	60.79	58.38	1.44M
November 25, 2025	59.98	59.82	59.82	60.5	59.79	899,300
November 24, 2025	59.35	59.69	59.69	60.26	59.24	712,200
November 21, 2025	59.42	59.25	59.25	60.35	59	1.32M
November 20, 2025	61.28	60.05	60.05	61.8	59.93	1.2M

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