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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.16	12.75	12.75	13.27	12.74	4.45M
September 02, 2025	13.13	13.17	13.17	13.28	13.04	4.44M
September 01, 2025	13.27	13.14	13.14	13.29	13	5.2M
August 29, 2025	13.14	13.31	13.31	13.5	13.14	8.89M
August 28, 2025	13.39	13.2	13.2	13.76	13	14.83M
August 27, 2025	13.2	13.47	13.47	13.79	13.1	16.5M
August 26, 2025	13.06	13.25	13.25	13.41	12.97	7.11M
August 25, 2025	12.9	13.07	13.07	13.09	12.82	5.08M
August 22, 2025	13.04	12.89	12.89	13.11	12.83	3.84M
August 21, 2025	12.95	13	13	13.14	12.89	4.88M
August 20, 2025	12.8	12.95	12.95	13.07	12.73	5.69M
August 19, 2025	12.77	12.8	12.8	12.82	12.7	3.68M
August 18, 2025	12.75	12.77	12.77	12.79	12.72	2.48M
August 15, 2025	12.7	12.74	12.74	12.74	12.62	2.99M
August 14, 2025	12.75	12.7	12.7	12.79	12.65	3.33M
August 13, 2025	12.83	12.75	12.75	12.84	12.71	2.47M
August 12, 2025	12.8	12.8	12.8	12.83	12.74	1.81M
August 11, 2025	12.73	12.78	12.78	12.82	12.7	2.79M
August 08, 2025	12.78	12.73	12.73	12.79	12.72	1.64M
August 07, 2025	12.75	12.76	12.76	12.78	12.7	2.32M
August 06, 2025	12.74	12.75	12.75	12.77	12.67	1.65M
August 05, 2025	12.77	12.75	12.75	12.82	12.71	2.29M
August 04, 2025	12.64	12.72	12.72	12.87	12.6	2.95M
August 01, 2025	12.6	12.66	12.66	12.69	12.56	1.54M
July 31, 2025	12.77	12.58	12.58	12.78	12.54	3.17M
July 30, 2025	12.75	12.77	12.77	12.83	12.71	2.05M
July 29, 2025	12.78	12.73	12.73	12.84	12.69	1.73M
July 28, 2025	12.8	12.81	12.81	12.81	12.75	1.44M
July 25, 2025	12.81	12.78	12.78	12.85	12.75	1.82M
July 24, 2025	12.72	12.81	12.81	12.81	12.72	2.14M
July 23, 2025	12.8	12.75	12.75	12.82	12.72	3.01M
July 22, 2025	12.82	12.8	12.8	12.84	12.7	2.07M
July 21, 2025	12.68	12.82	12.82	12.83	12.65	2.12M
July 18, 2025	12.74	12.7	12.7	12.76	12.66	1.71M
July 17, 2025	12.7	12.7	12.7	12.83	12.66	1.68M
July 16, 2025	12.51	12.74	12.74	12.77	12.51	2.37M
July 15, 2025	12.65	12.52	12.52	12.68	12.47	3.09M
July 14, 2025	12.51	12.68	12.68	12.91	12.45	8.39M
July 11, 2025	13.25	13.17	13.17	13.34	13.15	1.9M
July 10, 2025	13.15	13.24	13.24	13.24	13.14	1.8M
July 09, 2025	13.16	13.17	13.17	13.22	13.1	1.84M
July 08, 2025	13.16	13.17	13.17	13.2	13.12	1.76M
July 07, 2025	13.02	13.15	13.15	13.15	13.02	1.16M
July 04, 2025	13.07	13.05	13.05	13.12	13.01	1.15M
July 03, 2025	13.09	13.1	13.1	13.11	13.03	888,698
July 02, 2025	13.06	13.08	13.08	13.11	12.99	1.28M
July 01, 2025	13.07	13.08	13.08	13.11	12.98	1.13M
June 30, 2025	12.93	13.07	13.07	13.11	12.9	1.61M
June 27, 2025	12.92	12.95	12.95	13.01	12.87	1.35M
June 26, 2025	12.93	12.86	12.86	12.96	12.85	1.25M
June 25, 2025	12.89	12.93	12.93	12.96	12.82	1.28M
June 24, 2025	12.73	12.88	12.88	12.94	12.69	1.97M
June 23, 2025	12.62	12.67	12.67	12.68	12.52	1.69M
June 20, 2025	12.62	12.65	12.65	12.72	12.59	1.2M
June 19, 2025	12.78	12.63	12.63	12.84	12.58	1.49M
June 18, 2025	12.89	12.82	12.82	12.92	12.77	1.52M
June 17, 2025	12.92	12.9	12.9	12.98	12.87	892,600

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