Ganso Co., Ltd. - 603886.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.36	13.25	13.25	13.43	13.25	3.36M
February 12, 2026	13.69	13.35	13.35	13.7	13.34	4.38M
February 11, 2026	13.78	13.68	13.68	13.83	13.56	2.8M
February 10, 2026	13.85	13.77	13.77	13.99	13.67	2.83M
February 09, 2026	13.86	13.8	13.8	13.92	13.73	3.71M
February 06, 2026	13.81	13.82	13.82	13.94	13.72	3.84M
February 05, 2026	13.65	13.85	13.85	14.06	13.55	6.26M
February 04, 2026	13.42	13.63	13.63	13.65	13.35	3.99M
February 03, 2026	13.56	13.42	13.42	13.72	13.35	4.55M
February 02, 2026	13.63	13.51	13.51	13.88	13.47	5.34M
January 30, 2026	13.51	13.62	13.62	13.75	13.38	4.34M
January 29, 2026	13.46	13.56	13.56	13.61	13.31	3.71M
January 28, 2026	13.5	13.52	13.52	13.66	13.41	3.94M
January 27, 2026	13.88	13.57	13.57	13.88	13.35	5.93M
January 26, 2026	14.13	13.89	13.89	14.2	13.7	6.57M
January 23, 2026	14.18	14.16	14.16	14.34	14.1	4.82M
January 22, 2026	14.05	14.22	14.22	14.33	13.96	4.78M
January 21, 2026	14.12	14.08	14.08	14.13	13.85	4.26M
January 20, 2026	13.99	14.17	14.17	14.22	13.93	6.5M
January 19, 2026	13.53	14.03	14.03	14.05	13.35	9.26M
January 16, 2026	14.03	13.84	13.84	14.22	13.76	6.83M
January 15, 2026	14.2	13.97	13.97	14.31	13.93	7.32M
January 14, 2026	13.74	14.35	14.35	14.7	13.65	16.61M
January 13, 2026	13.91	13.83	13.83	14.13	13.78	10.08M
January 12, 2026	13.76	13.92	13.92	14.03	13.7	8.61M
January 09, 2026	13.6	13.78	13.78	13.79	13.45	6.94M
January 08, 2026	13.56	13.6	13.6	13.66	13.35	6.26M
January 07, 2026	13.73	13.65	13.65	13.8	13.51	6.03M
January 06, 2026	13.49	13.77	13.77	13.97	13.4	7.82M
January 05, 2026	13.97	13.47	13.47	14.04	13.44	11.02M
December 31, 2025	13.64	13.97	13.97	14.19	13.55	13.23M
December 30, 2025	13.36	13.48	13.48	13.82	13.11	10.26M
December 29, 2025	13.68	13.42	13.42	13.69	13.32	7.01M
December 26, 2025	13.84	13.74	13.74	13.94	13.62	8.07M
December 25, 2025	14.17	13.89	13.89	14.31	13.86	9.49M
December 24, 2025	13.82	14.16	14.16	14.47	13.72	13.83M
December 23, 2025	14.07	13.84	13.84	14.1	13.74	9.24M
December 22, 2025	14.27	14.07	14.07	14.47	13.93	12.49M
December 19, 2025	13.5	14.27	14.27	14.68	13.45	23.71M
December 18, 2025	13.26	13.5	13.5	13.65	13.22	12.9M
December 17, 2025	13.3	13.37	13.37	13.61	13.15	14.05M
December 16, 2025	13.14	13.28	13.28	13.79	13.14	14.23M
December 15, 2025	12.99	13.27	13.27	13.49	12.99	13.7M
December 12, 2025	13.01	13.12	13.12	13.65	12.8	17.56M
December 11, 2025	13.75	13.05	13.05	13.79	13.01	19.47M
December 10, 2025	14.3	13.55	13.55	14.55	13.55	24.52M
December 09, 2025	13.74	13.88	13.88	14.22	13.66	24.86M
December 08, 2025	15.04	14	14	15.06	13.92	41.36M
December 05, 2025	12.72	13.99	13.99	13.99	12.61	15.68M
December 04, 2025	13.2	12.72	12.72	13.25	12.69	4.52M
December 03, 2025	13.19	13.18	13.18	13.46	13.05	4.87M
December 02, 2025	12.89	13.26	13.26	13.32	12.77	6.33M
December 01, 2025	12.89	12.88	12.88	12.94	12.72	4.36M
November 28, 2025	12.65	12.85	12.85	12.92	12.44	4.59M
November 27, 2025	12.68	12.63	12.63	12.7	12.54	3.35M
November 26, 2025	12.57	12.68	12.68	12.73	12.51	4.07M
November 25, 2025	12.63	12.53	12.53	12.66	12.5	5.74M
November 24, 2025	12.65	12.5	12.5	12.95	12.5	5.09M
November 21, 2025	12.94	12.58	12.58	13.17	12.57	6.63M
November 20, 2025	13.15	12.95	12.95	13.36	12.9	6.2M

Ganso Co., Ltd. (603886.SS) SHH