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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.2	12.12	12.12	12.3	12.06	1.84M
October 17, 2025	12.19	12.2	12.2	12.39	12.06	2.09M
October 16, 2025	12.29	12.25	12.25	12.34	12.19	1.6M
October 15, 2025	12.19	12.26	12.26	12.38	12.14	3.14M
October 14, 2025	12.05	12.18	12.18	12.2	11.99	2.83M
October 13, 2025	11.8	12.01	12.01	12.03	11.8	1.69M
October 10, 2025	11.87	12.07	12.07	12.11	11.86	2.26M
October 09, 2025	12.03	11.92	11.92	12.03	11.75	3.47M
September 30, 2025	12.09	12.03	12.03	12.11	11.96	2.9M
September 29, 2025	12.4	12.12	12.12	12.4	11.98	5.51M
September 26, 2025	12.44	12.42	12.42	12.55	12.33	2.07M
September 25, 2025	12.43	12.42	12.42	12.51	12.3	1.69M
September 24, 2025	12.26	12.46	12.46	12.53	12.2	2.72M
September 23, 2025	12.36	12.26	12.26	12.4	12.1	2.9M
September 22, 2025	12.56	12.4	12.4	12.56	12.35	2.95M
September 19, 2025	12.63	12.58	12.58	12.69	12.5	2.73M
September 18, 2025	12.83	12.64	12.64	12.83	12.57	4.25M
September 17, 2025	12.96	12.83	12.83	13	12.81	3.51M
September 16, 2025	12.97	12.99	12.99	12.99	12.82	3.03M
September 15, 2025	12.95	12.94	12.94	12.99	12.87	2.43M
September 12, 2025	13.09	12.92	12.92	13.1	12.9	3.72M
September 11, 2025	13.09	13.08	13.08	13.16	12.92	4.26M
September 10, 2025	13.29	13.14	13.14	13.29	13.11	3.53M
September 09, 2025	13.28	13.27	13.27	13.33	13.1	3.57M
September 08, 2025	13.31	13.25	13.25	13.41	13.23	3.95M
September 05, 2025	13.33	13.34	13.34	13.5	13.06	7.31M
September 04, 2025	12.76	13.19	13.19	13.24	12.66	6.96M

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