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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	61.67	61.38	61.38	62.19	61	980,731
November 18, 2025	61.9	61.55	61.55	62.27	60.77	1.3M
November 17, 2025	60.85	61.64	61.64	61.85	60.56	1.09M
November 14, 2025	61.77	61.04	61.04	62.93	61.01	1.33M
November 13, 2025	61.67	62.01	62.01	62.2	60.28	2.09M
November 12, 2025	59.86	61.63	61.63	63.3	59.76	4.32M
November 11, 2025	59.69	59.85	59.85	60	59	1.66M
November 10, 2025	57.41	59.68	59.68	59.95	56.85	2.77M
November 07, 2025	57.94	57.36	57.36	58.21	57.13	1.01M
November 06, 2025	56.79	57.71	57.71	58.18	56.3	2.13M
November 05, 2025	56.3	56.67	56.67	57.56	55.9	1.27M
November 04, 2025	57.46	56.56	56.56	57.47	55.99	1.36M
November 03, 2025	56.74	57.48	57.48	57.64	56.19	1.82M
October 31, 2025	55.1	56.77	56.77	56.94	54.92	2.16M
October 30, 2025	55.8	54.9	54.9	56.44	54.87	1.5M
October 29, 2025	55.35	55.8	55.8	56.28	55	1.71M
October 28, 2025	54.88	54.39	54.39	55.35	54.28	624,500
October 27, 2025	55.55	55	55	55.74	54.83	801,000
October 24, 2025	55.58	55.4	55.4	55.83	55.3	497,548
October 23, 2025	55.2	55.54	55.54	55.7	54.95	512,900
October 22, 2025	55.15	55.1	55.1	55.61	54.92	408,900
October 21, 2025	55.46	55.33	55.33	55.76	55.24	660,300
October 20, 2025	54.15	55.48	55.48	55.96	54.04	1.45M
October 17, 2025	54.43	53.82	53.82	54.7	53.8	674,900
October 16, 2025	54.62	54.54	54.54	55.25	54.26	567,500
October 15, 2025	53.98	54.74	54.74	54.75	53.8	753,400
October 14, 2025	54.07	53.95	53.95	54.36	53.78	777,476
October 13, 2025	54.08	54.07	54.07	54.32	53.7	773,508
October 10, 2025	54.34	54.69	54.69	55.21	54.12	986,100
October 09, 2025	54.66	54.36	54.36	54.95	54.11	643,795
September 30, 2025	55.16	54.66	54.66	55.44	54.61	925,455
September 29, 2025	55.98	55.19	55.19	55.98	54.8	560,800
September 26, 2025	55.6	55.7	55.7	55.9	55.1	569,266
September 25, 2025	55.5	55.42	55.42	55.65	55	474,900
September 24, 2025	54.95	55.24	55.24	55.49	54.57	424,260
September 23, 2025	55.76	54.93	54.93	55.95	54.03	950,751
September 22, 2025	56.38	55.71	55.71	56.6	55.67	852,636
September 19, 2025	56.17	56.57	56.57	56.66	55.81	1.04M
September 18, 2025	56.98	56.16	56.16	56.98	56.08	1.32M
September 17, 2025	57.18	56.98	56.98	57.22	56.5	1.05M
September 16, 2025	57.45	57.1	57.1	57.57	56.66	1.16M
September 15, 2025	57.57	57.46	57.46	58.35	57.39	1.12M
September 12, 2025	58.34	57.56	57.56	58.7	57.47	1.36M
September 11, 2025	58.78	58.71	58.13	58.92	58.02	1.17M
September 10, 2025	59.03	58.9	58.32	59.03	58.52	802,763
September 09, 2025	58.95	59.02	58.44	59.28	58.48	1.17M
September 08, 2025	57.85	58.96	58.38	59.02	57.84	1.32M
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

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