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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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