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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.06	13.2	13.2	13.46	13.05	7.03M
November 18, 2025	13.55	13.11	13.11	13.59	13.05	6.34M
November 17, 2025	13.38	13.28	13.28	13.77	13.26	10.53M
November 14, 2025	13.58	13.11	13.11	13.84	13.11	11.76M
November 13, 2025	13.06	13.58	13.58	13.98	12.93	13.25M
November 12, 2025	12.97	13.06	13.06	13.16	12.9	3.35M
November 11, 2025	12.96	12.99	12.99	13.02	12.85	3.26M
November 10, 2025	12.84	12.97	12.97	13.05	12.74	3.86M
November 07, 2025	12.69	12.84	12.84	12.85	12.68	2.77M
November 06, 2025	12.72	12.77	12.77	12.8	12.63	2.47M
November 05, 2025	12.54	12.77	12.77	12.86	12.54	4.41M
November 04, 2025	12.57	12.54	12.54	12.63	12.44	2.51M
November 03, 2025	12.3	12.53	12.53	12.58	12.22	4.03M
October 31, 2025	12.2	12.3	12.3	12.39	12.18	3.24M
October 30, 2025	12.34	12.22	12.22	12.5	12.17	3.25M
October 29, 2025	12.53	12.33	12.33	12.53	12.24	2.82M
October 28, 2025	12.53	12.52	12.52	12.58	12.42	3.01M
October 27, 2025	12.01	12.51	12.51	12.65	12.01	5.84M
October 24, 2025	12.5	12.47	12.47	12.59	12.39	2.41M
October 23, 2025	12.4	12.51	12.51	12.55	12.3	2.87M
October 22, 2025	12.29	12.35	12.35	12.41	12.25	1.94M
October 21, 2025	12.14	12.26	12.26	12.27	12.09	2.03M

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