Ganyuan Foods Co. Ltd. Class A 002991

SZSE · China · Consumer Non-Durables

CNY 38.57+1.69 (+4.58%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 38.57	+4.58%	CNY 37.06	CNY 39.39	CNY 36.88	1.89M
2026-09-29	CNY 36.88	-0.97%	CNY 37.17	CNY 37.34	CNY 36.85	434.12K
2026-09-28	CNY 37.24	+0.35%	CNY 37.11	CNY 37.45	CNY 36.92	455.96K
2026-09-24	CNY 37.11	-1.04%	CNY 37.39	CNY 37.66	CNY 37.10	456.10K
2026-09-23	CNY 37.50	-2.01%	CNY 37.60	CNY 37.78	CNY 37.21	586.61K
2026-09-22	CNY 38.27	+0.53%	CNY 38.07	CNY 38.41	CNY 37.89	851.06K
2026-09-21	CNY 38.07	+0.79%	CNY 37.89	CNY 38.07	CNY 37.60	794.95K
2026-09-18	CNY 37.77	+1.42%	CNY 37.55	CNY 37.77	CNY 37.30	627.50K
2026-09-17	CNY 37.24	-0.27%	CNY 37.17	CNY 37.40	CNY 37.10	436.10K
2026-09-16	CNY 37.34	+0.05%	CNY 37.30	CNY 37.46	CNY 37.00	540.10K
2026-09-15	CNY 37.32	-1.37%	CNY 37.88	CNY 38.00	CNY 37.18	684.90K
2026-09-14	CNY 37.84	0.00%	CNY 37.58	CNY 38.18	CNY 37.58	570.51K
2026-09-11	CNY 37.84	-2.25%	CNY 38.58	CNY 38.58	CNY 37.58	1.07M
2026-09-10	CNY 38.71	-2.15%	CNY 39.37	CNY 39.65	CNY 38.60	1.04M
2026-09-09	CNY 39.56	-1.71%	CNY 40.07	CNY 40.26	CNY 39.46	1.06M
2026-09-08	CNY 40.25	+1.72%	CNY 39.75	CNY 40.79	CNY 39.33	1.57M
2026-09-07	CNY 39.57	+1.64%	CNY 38.92	CNY 39.63	CNY 38.88	1.13M
2026-09-04	CNY 38.93	+0.85%	CNY 38.62	CNY 39.35	CNY 38.58	1.08M
2026-09-03	CNY 38.60	-0.85%	CNY 39.00	CNY 39.69	CNY 38.57	1.02M
2026-09-02	CNY 38.93	+0.41%	CNY 38.86	CNY 39.18	CNY 38.65	1.24M
2026-09-01	CNY 38.77	+0.91%	CNY 38.42	CNY 38.91	CNY 38.23	1.31M
2026-08-31	CNY 38.42	-1.11%	CNY 38.75	CNY 39.10	CNY 38.19	1.17M
2026-08-28	CNY 38.85	+0.15%	CNY 38.84	CNY 39.14	CNY 38.60	982.37K
2026-08-27	CNY 38.79	-0.21%	CNY 38.78	CNY 38.89	CNY 38.27	928.93K
2026-08-26	CNY 38.87	-1.02%	CNY 39.03	CNY 39.53	CNY 38.87	974.90K
2026-08-25	CNY 39.27	+0.31%	CNY 38.78	CNY 39.45	CNY 38.68	1.18M
2026-08-24	CNY 39.15	-5.48%	CNY 38.00	CNY 39.59	CNY 38.00	2.61M
2026-08-21	CNY 41.42	-1.85%	CNY 42.11	CNY 42.11	CNY 40.63	923.40K
2026-08-20	CNY 42.20	+0.48%	CNY 42.02	CNY 42.58	CNY 41.60	620.30K
2026-08-19	CNY 42.00	-2.78%	CNY 42.98	CNY 43.28	CNY 42.00	853.94K
2026-08-18	CNY 43.20	+0.07%	CNY 43.00	CNY 44.11	CNY 43.00	834.30K
2026-08-17	CNY 43.17	+0.75%	CNY 42.65	CNY 43.19	CNY 42.47	568.80K
2026-08-14	CNY 42.85	-0.07%	CNY 42.88	CNY 43.07	CNY 42.11	873.91K
2026-08-13	CNY 42.88	-1.13%	CNY 43.25	CNY 43.49	CNY 42.78	569.41K
2026-08-12	CNY 43.37	+0.32%	CNY 43.30	CNY 43.55	CNY 42.39	783.01K
2026-08-11	CNY 43.23	-0.94%	CNY 43.91	CNY 43.99	CNY 43.15	810.81K
2026-08-10	CNY 43.64	+2.83%	CNY 42.23	CNY 44.10	CNY 42.23	1.29M
2026-08-07	CNY 42.44	-0.12%	CNY 42.48	CNY 42.48	CNY 41.56	901.19K
2026-08-06	CNY 42.49	-0.96%	CNY 42.90	CNY 43.23	CNY 42.15	578.80K
2026-08-05	CNY 42.90	-0.67%	CNY 43.20	CNY 43.45	CNY 42.62	806.50K
2026-08-04	CNY 43.19	-2.35%	CNY 44.47	CNY 44.57	CNY 42.98	948.60K
2026-08-03	CNY 44.23	+1.42%	CNY 43.59	CNY 44.90	CNY 43.59	1.02M
2026-07-31	CNY 43.61	+1.30%	CNY 42.44	CNY 43.77	CNY 42.18	1.23M
2026-07-30	CNY 43.05	+1.53%	CNY 42.39	CNY 43.95	CNY 42.30	1.65M
2026-07-29	CNY 42.40	+2.51%	CNY 41.22	CNY 42.62	CNY 41.21	1.25M
2026-07-28	CNY 41.36	+4.13%	CNY 39.88	CNY 41.60	CNY 39.76	1.15M
2026-07-27	CNY 39.72	+1.95%	CNY 38.96	CNY 39.92	CNY 38.81	656.60K
2026-07-24	CNY 38.96	-2.67%	CNY 40.10	CNY 40.10	CNY 38.93	860.20K
2026-07-23	CNY 40.03	-0.65%	CNY 40.28	CNY 40.28	CNY 39.43	770.40K
2026-07-22	CNY 40.29	-1.10%	CNY 40.71	CNY 40.88	CNY 39.84	762.39K
2026-07-21	CNY 40.74	-1.59%	CNY 41.45	CNY 41.84	CNY 40.49	1.23M
2026-07-20	CNY 41.40	-0.93%	CNY 41.77	CNY 42.41	CNY 40.80	1.05M
2026-07-17	CNY 41.79	-2.25%	CNY 42.78	CNY 43.44	CNY 41.52	865.30K
2026-07-16	CNY 42.75	+1.09%	CNY 42.00	CNY 42.79	CNY 41.85	895.80K
2026-07-15	CNY 42.29	+3.42%	CNY 40.76	CNY 42.31	CNY 40.18	1.20M
2026-07-14	CNY 40.89	-0.41%	CNY 40.60	CNY 41.41	CNY 40.30	744.34K
2026-07-13	CNY 41.06	+0.07%	CNY 40.90	CNY 41.27	CNY 40.61	650.30K
2026-07-10	CNY 41.03	+1.21%	CNY 40.50	CNY 41.50	CNY 39.90	790.51K
2026-07-09	CNY 40.54	-2.55%	CNY 41.34	CNY 41.83	CNY 40.28	955.85K
2026-07-08	CNY 41.60	-0.10%	CNY 41.63	CNY 42.31	CNY 40.84	587.38K
2026-07-07	CNY 41.64	-1.35%	CNY 42.21	CNY 42.21	CNY 41.09	691.40K
2026-07-06	CNY 42.21	+1.49%	CNY 41.60	CNY 42.60	CNY 41.40	808.21K
2026-07-03	CNY 41.59	+1.51%	CNY 41.19	CNY 41.96	CNY 40.97	668.10K
2026-07-02	CNY 40.97	+0.89%	CNY 40.60	CNY 41.47	CNY 40.46	782.90K
2026-07-01	CNY 40.61	+2.78%	CNY 39.52	CNY 40.88	CNY 39.46	936.80K
2026-06-30	CNY 39.51	-2.49%	CNY 40.28	CNY 40.55	CNY 39.07	856.30K
2026-06-29	CNY 40.52	+2.50%	CNY 39.50	CNY 40.85	CNY 38.30	1.20M
2026-06-26	CNY 39.53	-2.32%	CNY 40.00	CNY 40.42	CNY 39.43	604.30K
2026-06-25	CNY 40.47	+0.67%	CNY 40.18	CNY 40.98	CNY 39.32	772.70K
2026-06-24	CNY 40.20	-2.12%	CNY 41.05	CNY 41.05	CNY 40.00	601.06K
2026-06-23	CNY 41.07	+1.51%	CNY 40.73	CNY 41.67	CNY 40.30	922.44K
2026-06-22	CNY 40.46	+0.70%	CNY 40.02	CNY 40.52	CNY 38.86	1.32M
2026-06-18	CNY 40.18	-1.98%	CNY 40.83	CNY 40.88	CNY 40.04	753.59K
2026-06-17	CNY 40.99	-3.07%	CNY 42.18	CNY 42.71	CNY 40.72	1.06M
2026-06-16	CNY 42.29	-3.54%	CNY 43.83	CNY 43.83	CNY 42.05	1.05M
2026-06-15	CNY 43.84	+1.06%	CNY 43.42	CNY 44.40	CNY 43.22	716.16K
2026-06-12	CNY 43.38	+2.19%	CNY 42.30	CNY 43.52	CNY 42.27	755.36K
2026-06-11	CNY 42.45	-1.78%	CNY 43.17	CNY 43.59	CNY 41.91	693.13K
2026-06-10	CNY 43.22	+0.82%	CNY 42.63	CNY 43.37	CNY 42.63	491.70K
2026-06-09	CNY 42.87	-0.88%	CNY 43.25	CNY 43.53	CNY 42.30	645.51K
2026-06-08	CNY 43.25	-2.28%	CNY 44.00	CNY 44.62	CNY 42.61	779.90K
2026-06-05	CNY 44.26	+1.61%	CNY 43.89	CNY 44.65	CNY 43.26	659.30K
2026-06-04	CNY 43.56	-6.12%	CNY 45.79	CNY 45.79	CNY 43.20	1.02M
2026-06-03	CNY 46.40	-1.49%	CNY 47.20	CNY 47.35	CNY 46.08	632.40K
2026-06-02	CNY 47.10	-3.44%	CNY 48.54	CNY 48.69	CNY 47.03	797.50K
2026-06-01	CNY 48.78	+3.00%	CNY 47.36	CNY 49.30	CNY 46.60	1.40M
2026-05-29	CNY 47.36	+4.02%	CNY 45.82	CNY 47.60	CNY 45.34	1.28M
2026-05-28	CNY 45.53	-1.45%	CNY 45.81	CNY 46.40	CNY 45.22	600.44K
2026-05-27	CNY 46.20	-0.75%	CNY 46.98	CNY 46.98	CNY 45.00	861.90K
2026-05-26	CNY 46.55	-0.66%	CNY 46.79	CNY 46.96	CNY 45.81	572.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 38.57	+4.58%	CNY 37.06	CNY 39.39	CNY 36.88	1.89M
2026-09-29	CNY 36.88	-0.97%	CNY 37.17	CNY 37.34	CNY 36.85	434.12K
2026-09-28	CNY 37.24	+0.35%	CNY 37.11	CNY 37.45	CNY 36.92	455.96K
2026-09-24	CNY 37.11	-1.04%	CNY 37.39	CNY 37.66	CNY 37.10	456.10K
2026-09-23	CNY 37.50	-2.01%	CNY 37.60	CNY 37.78	CNY 37.21	586.61K
2026-09-22	CNY 38.27	+0.53%	CNY 38.07	CNY 38.41	CNY 37.89	851.06K
2026-09-21	CNY 38.07	+0.79%	CNY 37.89	CNY 38.07	CNY 37.60	794.95K
2026-09-18	CNY 37.77	+1.42%	CNY 37.55	CNY 37.77	CNY 37.30	627.50K
2026-09-17	CNY 37.24	-0.27%	CNY 37.17	CNY 37.40	CNY 37.10	436.10K
2026-09-16	CNY 37.34	+0.05%	CNY 37.30	CNY 37.46	CNY 37.00	540.10K
2026-09-15	CNY 37.32	-1.37%	CNY 37.88	CNY 38.00	CNY 37.18	684.90K
2026-09-14	CNY 37.84	0.00%	CNY 37.58	CNY 38.18	CNY 37.58	570.51K
2026-09-11	CNY 37.84	-2.25%	CNY 38.58	CNY 38.58	CNY 37.58	1.07M
2026-09-10	CNY 38.71	-2.15%	CNY 39.37	CNY 39.65	CNY 38.60	1.04M
2026-09-09	CNY 39.56	-1.71%	CNY 40.07	CNY 40.26	CNY 39.46	1.06M
2026-09-08	CNY 40.25	+1.72%	CNY 39.75	CNY 40.79	CNY 39.33	1.57M
2026-09-07	CNY 39.57	+1.64%	CNY 38.92	CNY 39.63	CNY 38.88	1.13M
2026-09-04	CNY 38.93	+0.85%	CNY 38.62	CNY 39.35	CNY 38.58	1.08M
2026-09-03	CNY 38.60	-0.85%	CNY 39.00	CNY 39.69	CNY 38.57	1.02M
2026-09-02	CNY 38.93	+0.41%	CNY 38.86	CNY 39.18	CNY 38.65	1.24M
2026-09-01	CNY 38.77	+0.91%	CNY 38.42	CNY 38.91	CNY 38.23	1.31M
2026-08-31	CNY 38.42	-1.11%	CNY 38.75	CNY 39.10	CNY 38.19	1.17M
2026-08-28	CNY 38.85	+0.15%	CNY 38.84	CNY 39.14	CNY 38.60	982.37K
2026-08-27	CNY 38.79	-0.21%	CNY 38.78	CNY 38.89	CNY 38.27	928.93K
2026-08-26	CNY 38.87	-1.02%	CNY 39.03	CNY 39.53	CNY 38.87	974.90K
2026-08-25	CNY 39.27	+0.31%	CNY 38.78	CNY 39.45	CNY 38.68	1.18M
2026-08-24	CNY 39.15	-5.48%	CNY 38.00	CNY 39.59	CNY 38.00	2.61M
2026-08-21	CNY 41.42	-1.85%	CNY 42.11	CNY 42.11	CNY 40.63	923.40K
2026-08-20	CNY 42.20	+0.48%	CNY 42.02	CNY 42.58	CNY 41.60	620.30K
2026-08-19	CNY 42.00	-2.78%	CNY 42.98	CNY 43.28	CNY 42.00	853.94K
2026-08-18	CNY 43.20	+0.07%	CNY 43.00	CNY 44.11	CNY 43.00	834.30K
2026-08-17	CNY 43.17	+0.75%	CNY 42.65	CNY 43.19	CNY 42.47	568.80K
2026-08-14	CNY 42.85	-0.07%	CNY 42.88	CNY 43.07	CNY 42.11	873.91K
2026-08-13	CNY 42.88	-1.13%	CNY 43.25	CNY 43.49	CNY 42.78	569.41K
2026-08-12	CNY 43.37	+0.32%	CNY 43.30	CNY 43.55	CNY 42.39	783.01K
2026-08-11	CNY 43.23	-0.94%	CNY 43.91	CNY 43.99	CNY 43.15	810.81K
2026-08-10	CNY 43.64	+2.83%	CNY 42.23	CNY 44.10	CNY 42.23	1.29M
2026-08-07	CNY 42.44	-0.12%	CNY 42.48	CNY 42.48	CNY 41.56	901.19K
2026-08-06	CNY 42.49	-0.96%	CNY 42.90	CNY 43.23	CNY 42.15	578.80K
2026-08-05	CNY 42.90	-0.67%	CNY 43.20	CNY 43.45	CNY 42.62	806.50K
2026-08-04	CNY 43.19	-2.35%	CNY 44.47	CNY 44.57	CNY 42.98	948.60K
2026-08-03	CNY 44.23	+1.42%	CNY 43.59	CNY 44.90	CNY 43.59	1.02M
2026-07-31	CNY 43.61	+1.30%	CNY 42.44	CNY 43.77	CNY 42.18	1.23M
2026-07-30	CNY 43.05	+1.53%	CNY 42.39	CNY 43.95	CNY 42.30	1.65M
2026-07-29	CNY 42.40	+2.51%	CNY 41.22	CNY 42.62	CNY 41.21	1.25M
2026-07-28	CNY 41.36	+4.13%	CNY 39.88	CNY 41.60	CNY 39.76	1.15M
2026-07-27	CNY 39.72	+1.95%	CNY 38.96	CNY 39.92	CNY 38.81	656.60K
2026-07-24	CNY 38.96	-2.67%	CNY 40.10	CNY 40.10	CNY 38.93	860.20K
2026-07-23	CNY 40.03	-0.65%	CNY 40.28	CNY 40.28	CNY 39.43	770.40K
2026-07-22	CNY 40.29	-1.10%	CNY 40.71	CNY 40.88	CNY 39.84	762.39K
2026-07-21	CNY 40.74	-1.59%	CNY 41.45	CNY 41.84	CNY 40.49	1.23M
2026-07-20	CNY 41.40	-0.93%	CNY 41.77	CNY 42.41	CNY 40.80	1.05M
2026-07-17	CNY 41.79	-2.25%	CNY 42.78	CNY 43.44	CNY 41.52	865.30K
2026-07-16	CNY 42.75	+1.09%	CNY 42.00	CNY 42.79	CNY 41.85	895.80K
2026-07-15	CNY 42.29	+3.42%	CNY 40.76	CNY 42.31	CNY 40.18	1.20M
2026-07-14	CNY 40.89	-0.41%	CNY 40.60	CNY 41.41	CNY 40.30	744.34K
2026-07-13	CNY 41.06	+0.07%	CNY 40.90	CNY 41.27	CNY 40.61	650.30K
2026-07-10	CNY 41.03	+1.21%	CNY 40.50	CNY 41.50	CNY 39.90	790.51K
2026-07-09	CNY 40.54	-2.55%	CNY 41.34	CNY 41.83	CNY 40.28	955.85K
2026-07-08	CNY 41.60	-0.10%	CNY 41.63	CNY 42.31	CNY 40.84	587.38K
2026-07-07	CNY 41.64	-1.35%	CNY 42.21	CNY 42.21	CNY 41.09	691.40K
2026-07-06	CNY 42.21	+1.49%	CNY 41.60	CNY 42.60	CNY 41.40	808.21K
2026-07-03	CNY 41.59	+1.51%	CNY 41.19	CNY 41.96	CNY 40.97	668.10K
2026-07-02	CNY 40.97	+0.89%	CNY 40.60	CNY 41.47	CNY 40.46	782.90K
2026-07-01	CNY 40.61	+2.78%	CNY 39.52	CNY 40.88	CNY 39.46	936.80K
2026-06-30	CNY 39.51	-2.49%	CNY 40.28	CNY 40.55	CNY 39.07	856.30K
2026-06-29	CNY 40.52	+2.50%	CNY 39.50	CNY 40.85	CNY 38.30	1.20M
2026-06-26	CNY 39.53	-2.32%	CNY 40.00	CNY 40.42	CNY 39.43	604.30K
2026-06-25	CNY 40.47	+0.67%	CNY 40.18	CNY 40.98	CNY 39.32	772.70K
2026-06-24	CNY 40.20	-2.12%	CNY 41.05	CNY 41.05	CNY 40.00	601.06K
2026-06-23	CNY 41.07	+1.51%	CNY 40.73	CNY 41.67	CNY 40.30	922.44K
2026-06-22	CNY 40.46	+0.70%	CNY 40.02	CNY 40.52	CNY 38.86	1.32M
2026-06-18	CNY 40.18	-1.98%	CNY 40.83	CNY 40.88	CNY 40.04	753.59K
2026-06-17	CNY 40.99	-3.07%	CNY 42.18	CNY 42.71	CNY 40.72	1.06M
2026-06-16	CNY 42.29	-3.54%	CNY 43.83	CNY 43.83	CNY 42.05	1.05M
2026-06-15	CNY 43.84	+1.06%	CNY 43.42	CNY 44.40	CNY 43.22	716.16K
2026-06-12	CNY 43.38	+2.19%	CNY 42.30	CNY 43.52	CNY 42.27	755.36K
2026-06-11	CNY 42.45	-1.78%	CNY 43.17	CNY 43.59	CNY 41.91	693.13K
2026-06-10	CNY 43.22	+0.82%	CNY 42.63	CNY 43.37	CNY 42.63	491.70K
2026-06-09	CNY 42.87	-0.88%	CNY 43.25	CNY 43.53	CNY 42.30	645.51K
2026-06-08	CNY 43.25	-2.28%	CNY 44.00	CNY 44.62	CNY 42.61	779.90K
2026-06-05	CNY 44.26	+1.61%	CNY 43.89	CNY 44.65	CNY 43.26	659.30K
2026-06-04	CNY 43.56	-6.12%	CNY 45.79	CNY 45.79	CNY 43.20	1.02M
2026-06-03	CNY 46.40	-1.49%	CNY 47.20	CNY 47.35	CNY 46.08	632.40K
2026-06-02	CNY 47.10	-3.44%	CNY 48.54	CNY 48.69	CNY 47.03	797.50K
2026-06-01	CNY 48.78	+3.00%	CNY 47.36	CNY 49.30	CNY 46.60	1.40M
2026-05-29	CNY 47.36	+4.02%	CNY 45.82	CNY 47.60	CNY 45.34	1.28M
2026-05-28	CNY 45.53	-1.45%	CNY 45.81	CNY 46.40	CNY 45.22	600.44K
2026-05-27	CNY 46.20	-0.75%	CNY 46.98	CNY 46.98	CNY 45.00	861.90K
2026-05-26	CNY 46.55	-0.66%	CNY 46.79	CNY 46.96	CNY 45.81	572.00K