Jiangxi Ganneng Co., Ltd. Class A 000899
SZSE · China · Utilities
CNY 9.08+0.09 (+1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.08 | +1.00% | CNY 9.03 | CNY 9.11 | CNY 8.98 | 5.36M |
| 2026-09-29 | CNY 8.99 | 0.00% | CNY 8.95 | CNY 9.06 | CNY 8.94 | 5.03M |
| 2026-09-28 | CNY 8.99 | +0.11% | CNY 8.93 | CNY 9.14 | CNY 8.93 | 8.63M |
| 2026-09-24 | CNY 8.98 | -1.32% | CNY 9.10 | CNY 9.12 | CNY 8.92 | 8.34M |
| 2026-09-23 | CNY 9.10 | -2.36% | CNY 9.32 | CNY 9.32 | CNY 9.10 | 10.58M |
| 2026-09-22 | CNY 9.32 | -0.75% | CNY 9.45 | CNY 9.45 | CNY 9.28 | 8.66M |
| 2026-09-21 | CNY 9.39 | +0.21% | CNY 9.37 | CNY 9.40 | CNY 9.30 | 7.93M |
| 2026-09-18 | CNY 9.37 | +0.97% | CNY 9.30 | CNY 9.51 | CNY 9.26 | 10.21M |
| 2026-09-17 | CNY 9.28 | -2.93% | CNY 9.52 | CNY 9.53 | CNY 9.19 | 16.14M |
| 2026-09-16 | CNY 9.56 | +0.42% | CNY 9.44 | CNY 9.87 | CNY 9.42 | 12.29M |
| 2026-09-15 | CNY 9.52 | -2.36% | CNY 9.64 | CNY 9.85 | CNY 9.48 | 16.50M |
| 2026-09-14 | CNY 9.75 | -1.22% | CNY 9.78 | CNY 10.15 | CNY 9.71 | 21.75M |
| 2026-09-11 | CNY 9.87 | -0.50% | CNY 9.71 | CNY 10.19 | CNY 9.53 | 25.62M |
| 2026-09-10 | CNY 9.92 | +3.12% | CNY 9.59 | CNY 10.10 | CNY 9.51 | 28.56M |
| 2026-09-09 | CNY 9.62 | +1.69% | CNY 9.45 | CNY 9.68 | CNY 9.40 | 11.91M |
| 2026-09-08 | CNY 9.46 | +1.18% | CNY 9.35 | CNY 9.47 | CNY 9.30 | 6.72M |
| 2026-09-07 | CNY 9.35 | -0.43% | CNY 9.39 | CNY 9.41 | CNY 9.29 | 7.04M |
| 2026-09-04 | CNY 9.39 | -0.11% | CNY 9.42 | CNY 9.53 | CNY 9.33 | 7.89M |
| 2026-09-03 | CNY 9.40 | +0.32% | CNY 9.37 | CNY 9.44 | CNY 9.33 | 5.60M |
| 2026-09-02 | CNY 9.37 | -1.16% | CNY 9.46 | CNY 9.52 | CNY 9.32 | 9.41M |
| 2026-09-01 | CNY 9.48 | +0.11% | CNY 9.45 | CNY 9.57 | CNY 9.44 | 7.02M |
| 2026-08-31 | CNY 9.47 | -1.87% | CNY 9.59 | CNY 9.63 | CNY 9.42 | 7.50M |
| 2026-08-28 | CNY 9.65 | -0.31% | CNY 9.70 | CNY 9.71 | CNY 9.62 | 5.74M |
| 2026-08-27 | CNY 9.68 | 0.00% | CNY 9.65 | CNY 9.72 | CNY 9.56 | 8.46M |
| 2026-08-26 | CNY 9.68 | +2.00% | CNY 9.49 | CNY 9.71 | CNY 9.45 | 10.72M |
| 2026-08-25 | CNY 9.49 | +0.42% | CNY 9.30 | CNY 9.53 | CNY 9.25 | 10.79M |
| 2026-08-24 | CNY 9.45 | -5.12% | CNY 9.49 | CNY 9.68 | CNY 9.32 | 21.51M |
| 2026-08-21 | CNY 9.96 | -0.90% | CNY 10.03 | CNY 10.05 | CNY 9.87 | 7.50M |
| 2026-08-20 | CNY 10.05 | +0.20% | CNY 10.05 | CNY 10.15 | CNY 9.96 | 7.35M |
| 2026-08-19 | CNY 10.03 | -2.43% | CNY 10.22 | CNY 10.33 | CNY 9.96 | 11.46M |
| 2026-08-18 | CNY 10.28 | -1.53% | CNY 10.44 | CNY 10.46 | CNY 10.24 | 8.44M |
| 2026-08-17 | CNY 10.44 | +0.68% | CNY 10.33 | CNY 10.47 | CNY 10.20 | 11.25M |
| 2026-08-14 | CNY 10.37 | -3.17% | CNY 10.70 | CNY 10.71 | CNY 10.28 | 18.54M |
| 2026-08-13 | CNY 10.71 | -0.37% | CNY 10.75 | CNY 10.84 | CNY 10.65 | 15.45M |
| 2026-08-12 | CNY 10.75 | -1.47% | CNY 10.91 | CNY 11.00 | CNY 10.66 | 12.63M |
| 2026-08-11 | CNY 10.91 | -1.18% | CNY 10.98 | CNY 11.08 | CNY 10.86 | 13.59M |
| 2026-08-10 | CNY 11.04 | +1.10% | CNY 10.92 | CNY 11.06 | CNY 10.84 | 15.42M |
| 2026-08-07 | CNY 10.92 | -0.18% | CNY 10.98 | CNY 10.98 | CNY 10.78 | 12.77M |
| 2026-08-06 | CNY 10.94 | -1.17% | CNY 11.03 | CNY 11.06 | CNY 10.75 | 17.66M |
| 2026-08-05 | CNY 11.07 | +0.27% | CNY 11.00 | CNY 11.12 | CNY 10.92 | 17.54M |
| 2026-08-04 | CNY 11.04 | -0.36% | CNY 10.98 | CNY 11.27 | CNY 10.94 | 17.51M |
| 2026-08-03 | CNY 11.08 | +1.93% | CNY 10.92 | CNY 11.20 | CNY 10.92 | 18.93M |
| 2026-07-31 | CNY 10.87 | +0.37% | CNY 10.53 | CNY 10.98 | CNY 10.53 | 19.03M |
| 2026-07-30 | CNY 10.83 | -1.10% | CNY 10.75 | CNY 11.03 | CNY 10.68 | 20.72M |
| 2026-07-29 | CNY 10.95 | +4.39% | CNY 10.48 | CNY 10.97 | CNY 10.35 | 28.17M |
| 2026-07-28 | CNY 10.49 | -1.96% | CNY 10.49 | CNY 10.66 | CNY 10.40 | 14.41M |
| 2026-07-27 | CNY 10.70 | +3.68% | CNY 10.12 | CNY 10.73 | CNY 10.07 | 21.83M |
| 2026-07-24 | CNY 10.32 | -7.77% | CNY 10.90 | CNY 11.14 | CNY 10.29 | 35.90M |
| 2026-07-23 | CNY 11.19 | -2.19% | CNY 11.01 | CNY 11.55 | CNY 10.81 | 40.45M |
| 2026-07-22 | CNY 11.44 | +3.53% | CNY 10.65 | CNY 11.51 | CNY 10.65 | 47.87M |
| 2026-07-21 | CNY 11.05 | -6.04% | CNY 11.12 | CNY 11.33 | CNY 10.60 | 52.91M |
| 2026-07-20 | CNY 11.76 | +9.91% | CNY 10.70 | CNY 11.77 | CNY 10.59 | 68.34M |
| 2026-07-17 | CNY 10.70 | +9.97% | CNY 9.72 | CNY 10.70 | CNY 9.68 | 38.11M |
| 2026-07-16 | CNY 9.73 | -1.02% | CNY 9.82 | CNY 9.89 | CNY 9.65 | 9.66M |
| 2026-07-15 | CNY 9.83 | +1.97% | CNY 9.71 | CNY 9.88 | CNY 9.64 | 10.31M |
| 2026-07-14 | CNY 9.64 | +1.37% | CNY 9.45 | CNY 9.65 | CNY 9.41 | 8.77M |
| 2026-07-13 | CNY 9.51 | -1.35% | CNY 9.57 | CNY 9.76 | CNY 9.50 | 9.30M |
| 2026-07-10 | CNY 9.64 | +1.05% | CNY 9.58 | CNY 9.79 | CNY 9.44 | 11.28M |
| 2026-07-09 | CNY 9.54 | -0.83% | CNY 9.62 | CNY 9.62 | CNY 9.35 | 12.50M |
| 2026-07-08 | CNY 9.62 | -2.34% | CNY 9.80 | CNY 9.90 | CNY 9.58 | 10.97M |
| 2026-07-07 | CNY 9.85 | -2.48% | CNY 10.04 | CNY 10.08 | CNY 9.78 | 10.12M |
| 2026-07-06 | CNY 10.10 | +1.41% | CNY 9.96 | CNY 10.11 | CNY 9.85 | 13.50M |
| 2026-07-03 | CNY 9.96 | +0.30% | CNY 9.94 | CNY 10.08 | CNY 9.87 | 10.82M |
| 2026-07-02 | CNY 9.93 | -1.00% | CNY 9.98 | CNY 10.20 | CNY 9.87 | 16.41M |
| 2026-07-01 | CNY 10.03 | +3.83% | CNY 9.66 | CNY 10.11 | CNY 9.61 | 17.16M |
| 2026-06-30 | CNY 9.66 | -1.83% | CNY 9.77 | CNY 9.81 | CNY 9.62 | 12.04M |
| 2026-06-29 | CNY 9.84 | -0.20% | CNY 9.80 | CNY 9.96 | CNY 9.63 | 13.16M |
| 2026-06-26 | CNY 9.86 | -2.86% | CNY 10.15 | CNY 10.38 | CNY 9.86 | 18.27M |
| 2026-06-25 | CNY 10.15 | -2.22% | CNY 10.30 | CNY 10.34 | CNY 10.08 | 14.91M |
| 2026-06-24 | CNY 10.38 | -2.08% | CNY 10.57 | CNY 10.59 | CNY 10.30 | 16.40M |
| 2026-06-23 | CNY 10.60 | -2.57% | CNY 10.75 | CNY 10.89 | CNY 10.57 | 15.68M |
| 2026-06-22 | CNY 10.88 | +0.83% | CNY 10.80 | CNY 10.95 | CNY 10.57 | 20.92M |
| 2026-06-18 | CNY 10.79 | -8.48% | CNY 11.75 | CNY 11.76 | CNY 10.66 | 37.49M |
| 2026-06-17 | CNY 11.79 | -6.06% | CNY 12.40 | CNY 12.48 | CNY 11.60 | 29.81M |
| 2026-06-16 | CNY 12.55 | -2.11% | CNY 12.77 | CNY 12.85 | CNY 12.52 | 21.65M |
| 2026-06-15 | CNY 12.82 | -3.39% | CNY 12.62 | CNY 12.88 | CNY 12.51 | 25.50M |
| 2026-06-12 | CNY 13.27 | +3.59% | CNY 12.89 | CNY 13.27 | CNY 12.61 | 25.14M |
| 2026-06-11 | CNY 12.81 | +0.79% | CNY 12.65 | CNY 12.89 | CNY 12.47 | 17.84M |
| 2026-06-10 | CNY 12.71 | -4.58% | CNY 13.11 | CNY 13.17 | CNY 12.68 | 22.85M |
| 2026-06-09 | CNY 13.32 | +4.39% | CNY 12.91 | CNY 13.39 | CNY 12.51 | 27.76M |
| 2026-06-08 | CNY 12.76 | -7.06% | CNY 13.23 | CNY 13.83 | CNY 12.71 | 33.30M |
| 2026-06-05 | CNY 13.73 | -6.15% | CNY 14.45 | CNY 14.90 | CNY 13.69 | 41.29M |
| 2026-06-04 | CNY 14.63 | -2.53% | CNY 14.60 | CNY 14.90 | CNY 14.33 | 48.56M |
| 2026-06-03 | CNY 15.01 | +4.60% | CNY 14.10 | CNY 15.77 | CNY 13.88 | 76.22M |
| 2026-06-02 | CNY 14.35 | -1.17% | CNY 14.08 | CNY 14.44 | CNY 13.70 | 47.04M |
| 2026-06-01 | CNY 14.52 | +3.42% | CNY 14.14 | CNY 14.66 | CNY 13.40 | 65.30M |
| 2026-05-29 | CNY 14.04 | 0.00% | CNY 13.90 | CNY 14.48 | CNY 13.80 | 80.15M |
| 2026-05-28 | CNY 14.04 | +9.69% | CNY 12.80 | CNY 14.08 | CNY 12.80 | 85.42M |
| 2026-05-27 | CNY 12.80 | -0.23% | CNY 12.68 | CNY 13.05 | CNY 12.53 | 23.63M |
| 2026-05-26 | CNY 12.83 | -2.73% | CNY 12.92 | CNY 13.02 | CNY 12.58 | 26.29M |