Live

China retaliated with 34% tariffs on US goods, while Trump vows his policies will 'never change.'

Shenzhen - Delayed Quote CNY

Ganyuan Foods Co., Ltd. (002991.SZ)

76.34

+2.17

+(2.93%)

At close: April 3 at 3:04:42 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	73.82	77.81	73.15	76.34	76.34	2,740,610
Apr 2, 2025	76.26	76.70	73.93	74.17	74.17	1,981,370
Apr 1, 2025	72.90	78.00	72.90	76.83	76.83	2,739,075
Mar 31, 2025	69.79	73.80	69.36	72.90	72.90	1,898,265
Mar 28, 2025	71.17	71.98	69.40	70.06	70.06	670,200
Mar 27, 2025	70.52	71.94	70.35	71.57	71.57	635,200
Mar 26, 2025	70.00	70.79	69.72	70.70	70.70	510,100
Mar 25, 2025	71.17	72.00	69.82	70.30	70.30	672,121
Mar 24, 2025	69.03	71.38	69.00	71.17	71.17	1,236,100
Mar 21, 2025	69.61	70.11	69.04	69.35	69.35	630,116
Mar 20, 2025	70.19	70.68	69.61	69.79	69.79	745,700
Mar 19, 2025	70.50	70.96	69.70	70.23	70.23	780,600
Mar 18, 2025	71.48	71.66	70.20	70.60	70.60	1,084,400
Mar 17, 2025	72.99	73.86	71.08	71.24	71.24	1,847,194
Mar 14, 2025	67.99	73.00	67.62	72.90	72.90	3,178,826
Mar 13, 2025	67.94	68.80	67.22	67.77	67.77	1,059,300
Mar 12, 2025	69.40	70.39	67.79	67.95	67.95	1,241,500
Mar 11, 2025	68.00	69.80	67.67	69.38	69.38	1,024,438
Mar 10, 2025	68.69	69.37	67.61	68.65	68.65	1,559,165
Mar 7, 2025	68.47	69.80	68.19	68.77	68.77	1,330,681
Mar 6, 2025	69.25	69.48	67.85	68.49	68.49	1,929,068
Mar 5, 2025	70.05	70.39	68.60	69.26	69.26	1,105,300
Mar 4, 2025	71.32	71.80	69.02	70.09	70.09	1,759,400
Mar 3, 2025	77.88	78.78	71.20	71.82	71.82	2,767,842
Feb 28, 2025	78.11	80.50	77.00	77.82	77.82	1,074,700
Feb 27, 2025	77.01	80.97	76.70	78.41	78.41	1,550,300
Feb 26, 2025	76.77	77.58	75.80	77.01	77.01	1,040,700
Feb 25, 2025	78.41	79.69	76.50	77.18	77.18	993,725
Feb 24, 2025	76.86	79.50	76.00	78.96	78.96	1,082,574
Feb 21, 2025	77.22	77.31	75.80	76.80	76.80	805,253
Feb 20, 2025	75.37	77.10	74.90	77.00	77.00	893,486
Feb 19, 2025	75.23	75.55	74.11	75.12	75.12	790,100
Feb 18, 2025	76.35	76.96	74.66	75.21	75.21	957,900
Feb 17, 2025	76.90	77.25	75.65	76.39	76.39	1,036,600
Feb 14, 2025	77.67	78.47	76.67	76.90	76.90	741,738
Feb 13, 2025	77.89	79.14	76.86	78.45	78.45	1,157,800
Feb 12, 2025	80.79	80.79	77.23	77.89	77.89	1,910,786
Feb 11, 2025	85.30	85.80	80.55	81.07	81.07	1,102,900
Feb 10, 2025	83.86	85.88	82.63	84.52	84.52	796,100
Feb 7, 2025	80.44	84.89	80.44	84.20	84.20	1,248,401
Feb 6, 2025	78.54	81.42	77.04	81.30	81.30	1,492,100
Feb 5, 2025	87.22	87.22	78.58	78.71	78.71	2,051,391
Jan 27, 2025	86.13	89.38	85.74	87.22	87.22	837,393
Jan 24, 2025	85.19	86.40	84.01	86.13	86.13	817,300
Jan 23, 2025	88.68	88.80	84.84	85.62	85.62	1,422,593
Jan 22, 2025	90.99	91.90	87.30	87.65	87.65	952,376
Jan 21, 2025	88.61	92.30	88.01	91.32	91.32	1,049,614
Jan 20, 2025	91.72	92.49	88.18	88.49	88.49	1,270,980
Jan 17, 2025	88.36	93.45	87.40	92.00	92.00	918,304
Jan 16, 2025	89.39	89.63	87.55	88.68	88.68	583,204
Jan 15, 2025	90.75	92.47	89.16	90.38	90.38	816,600
Jan 14, 2025	85.20	90.82	84.51	90.57	90.57	1,202,800
Jan 13, 2025	83.84	85.58	83.03	84.79	84.79	958,101
Jan 10, 2025	85.57	86.05	84.18	84.29	84.29	449,800
Jan 9, 2025	86.42	87.41	84.86	85.59	85.59	669,759
Jan 8, 2025	87.49	87.49	84.06	87.20	87.20	799,404
Jan 7, 2025	85.67	87.69	84.62	87.50	87.50	1,183,335
Jan 6, 2025	89.68	90.87	85.26	86.02	86.02	1,319,806
Jan 3, 2025	92.72	92.72	88.50	89.69	89.69	1,417,608
Jan 2, 2025	93.52	95.69	90.20	91.07	91.07	1,853,629
Dec 31, 2024	89.21	95.98	88.01	93.52	93.52	1,814,000
Dec 30, 2024	88.08	89.66	87.15	89.39	89.39	1,284,659
Dec 27, 2024	88.25	88.76	86.66	87.95	87.95	520,684
Dec 26, 2024	88.69	90.11	86.77	88.59	88.59	623,155
Dec 25, 2024	88.00	90.79	87.01	88.85	88.85	1,032,100
Dec 24, 2024	85.56	89.29	84.16	88.78	88.78	1,208,869
Dec 23, 2024	88.27	89.95	85.22	85.45	85.45	982,600
Dec 20, 2024	85.00	92.75	85.00	88.71	88.71	2,179,219
Dec 19, 2024	83.01	84.88	82.23	84.58	84.58	532,000
Dec 18, 2024	84.54	86.38	83.80	84.32	84.32	555,208
Dec 17, 2024	86.10	86.53	83.38	84.53	84.53	1,008,554
Dec 16, 2024	89.41	89.42	84.13	86.15	86.15	1,510,764
Dec 13, 2024	85.00	93.00	83.52	88.16	88.16	2,921,667
Dec 12, 2024	82.36	86.38	81.10	85.10	85.10	1,845,507
Dec 11, 2024	78.33	82.80	77.86	81.93	81.93	1,122,263
Dec 10, 2024	78.70	81.29	77.30	78.33	78.33	1,137,504
Dec 9, 2024	75.41	77.95	75.20	75.69	75.69	1,012,498
Dec 6, 2024	75.11	76.70	74.60	75.41	75.41	681,281
Dec 5, 2024	76.11	76.66	73.61	75.36	75.36	932,522
Dec 4, 2024	77.60	78.08	76.15	76.40	76.40	390,502
Dec 3, 2024	78.67	78.93	77.21	77.60	77.60	455,566
Dec 2, 2024	79.10	79.37	77.51	78.93	78.93	634,179
Nov 29, 2024	79.22	81.97	78.37	78.58	78.58	1,040,239
Nov 28, 2024	78.40	79.46	76.75	78.89	78.89	710,243
Nov 27, 2024	74.63	78.57	73.20	78.43	78.43	969,892
Nov 26, 2024	72.89	75.50	72.89	74.62	74.62	860,237
Nov 25, 2024	72.36	74.97	72.22	73.10	73.10	937,524
Nov 22, 2024	74.50	75.49	72.52	72.65	72.65	1,046,909
Nov 21, 2024	72.80	74.80	72.59	74.50	74.50	738,822
Nov 20, 2024	73.00	73.57	72.23	72.80	72.80	585,999
Nov 19, 2024	71.73	73.14	71.64	72.95	72.95	750,204
Nov 18, 2024	72.43	74.50	71.51	72.04	72.04	947,300
Nov 15, 2024	71.70	74.00	71.70	72.45	72.45	814,761
Nov 14, 2024	73.49	75.15	72.05	72.06	72.06	893,655
Nov 13, 2024	72.49	73.73	72.13	73.66	73.66	761,819
Nov 12, 2024	73.88	74.89	72.50	73.15	73.15	1,029,158
Nov 11, 2024	74.20	74.27	72.68	73.92	73.92	907,381
Nov 8, 2024	77.00	77.88	73.88	74.68	74.68	2,096,404
Nov 7, 2024	73.06	77.86	73.06	77.69	77.69	1,569,669
Nov 6, 2024	75.35	75.89	73.50	73.78	73.78	1,028,176
Nov 5, 2024	74.49	76.80	73.40	75.08	75.08	1,504,644
Nov 4, 2024	72.18	74.85	72.05	74.50	74.50	1,474,656
Nov 1, 2024	71.85	74.80	71.10	72.75	72.75	1,271,812
Oct 31, 2024	72.13	74.33	71.50	72.20	72.20	1,309,986
Oct 30, 2024	69.41	72.84	69.16	72.51	72.51	1,606,306
Oct 29, 2024	70.30	70.68	68.91	69.90	69.90	1,335,389
Oct 28, 2024	69.90	70.49	69.20	70.30	70.30	1,271,511
Oct 25, 2024	72.00	72.00	69.25	70.20	70.20	1,261,123
Oct 24, 2024	70.25	72.80	69.02	70.67	70.67	3,018,227
Oct 23, 2024	67.70	70.40	67.20	70.40	70.40	2,367,966
Oct 22, 2024	63.24	64.19	62.73	64.00	64.00	997,653
Oct 21, 2024	62.08	63.68	61.91	63.24	63.24	1,345,084
Oct 18, 2024	61.18	63.25	60.39	62.17	62.17	1,183,394
Oct 17, 2024	62.45	62.50	60.97	61.07	61.07	634,595
Oct 16, 2024	61.30	62.33	60.30	61.71	61.71	719,155
Oct 15, 2024	63.21	63.47	61.71	61.75	61.75	836,614
Oct 14, 2024	61.58	63.44	60.00	63.20	63.20	1,153,091
Oct 11, 2024	63.00	64.20	60.68	61.55	61.55	1,127,998
Oct 10, 2024	63.02	64.94	62.20	63.05	63.05	1,263,318
Oct 9, 2024	66.00	66.22	61.88	62.50	62.50	2,412,784
Oct 8, 2024	74.75	74.76	65.01	67.99	67.99	3,531,127
Sep 30, 2024	65.05	68.72	63.50	68.12	68.12	2,731,772
Sep 27, 2024	61.80	64.77	59.91	62.49	62.49	2,798,153
Sep 26, 2024	54.06	59.48	53.83	59.48	59.48	2,534,780
Sep 25, 2024	55.55	55.90	54.01	54.07	54.07	1,805,847
Sep 24, 2024	53.63	54.76	52.19	54.76	54.76	2,201,366
Sep 23, 2024	53.19	53.46	51.61	52.23	52.23	1,489,914
Sep 20, 2024	53.64	53.64	51.74	52.51	52.51	1,907,599
Sep 19, 2024	48.96	53.68	48.96	53.68	53.68	2,494,599
Sep 18, 2024	49.70	49.70	48.00	48.80	48.80	482,645
Sep 13, 2024	1.09 Dividend
Sep 13, 2024	50.12	50.63	49.36	49.37	49.37	494,735
Sep 12, 2024	51.80	52.19	51.06	51.19	50.10	716,168
Sep 11, 2024	51.77	52.60	51.47	51.84	50.73	491,546
Sep 10, 2024	51.86	52.55	51.29	51.80	50.69	577,414
Sep 9, 2024	51.88	52.45	51.52	51.87	50.76	581,319
Sep 6, 2024	53.36	53.46	51.64	51.92	50.81	779,400
Sep 5, 2024	53.25	54.14	52.92	53.37	52.23	892,378
Sep 4, 2024	52.14	53.65	52.14	53.13	52.00	1,000,500
Sep 3, 2024	51.23	52.89	51.17	52.67	51.55	875,571
Sep 2, 2024	52.50	53.16	51.52	51.52	50.42	936,482
Aug 30, 2024	51.60	53.57	50.96	52.77	51.64	1,276,734
Aug 29, 2024	50.41	51.76	49.81	51.60	50.50	1,200,215
Aug 28, 2024	49.33	50.81	49.06	50.67	49.59	991,900
Aug 27, 2024	48.42	50.00	48.31	49.39	48.34	905,800
Aug 26, 2024	48.00	48.73	47.73	48.69	47.65	841,299
Aug 23, 2024	48.11	48.75	47.56	47.89	46.87	734,054
Aug 22, 2024	48.20	48.55	47.54	48.12	47.09	721,300
Aug 21, 2024	47.91	48.36	47.60	47.85	46.83	554,725
Aug 20, 2024	49.60	49.99	47.92	48.20	47.17	964,399
Aug 19, 2024	49.25	50.67	49.24	49.58	48.52	855,034
Aug 16, 2024	50.00	50.11	48.90	49.53	48.47	1,043,973
Aug 15, 2024	49.99	50.40	49.07	49.54	48.48	1,033,201
Aug 14, 2024	50.99	51.20	49.86	50.00	48.93	894,719
Aug 13, 2024	51.42	51.72	50.40	51.00	49.91	905,458
Aug 12, 2024	51.40	51.79	50.27	51.50	50.40	1,454,461
Aug 9, 2024	54.30	54.30	51.32	51.53	50.43	2,004,810
Aug 8, 2024	2.18 Dividend
Aug 8, 2024	53.18	55.27	51.92	54.31	53.15	1,900,869
Aug 7, 2024	55.79	56.18	53.89	54.90	51.60	1,482,806
Aug 6, 2024	55.55	56.83	54.54	55.54	52.20	1,425,731
Aug 5, 2024	57.92	58.58	54.83	54.85	51.55	1,970,289
Aug 2, 2024	57.45	58.66	57.25	57.68	54.21	1,092,232
Aug 1, 2024	57.24	59.60	56.96	57.76	54.28	1,571,119
Jul 31, 2024	53.72	57.68	53.66	57.12	53.68	1,466,107
Jul 30, 2024	52.60	53.80	52.45	53.80	50.56	566,973
Jul 29, 2024	53.59	53.59	52.40	52.83	49.65	781,208
Jul 26, 2024	53.54	54.17	53.10	53.50	50.28	369,504
Jul 25, 2024	52.38	53.85	51.83	53.32	50.11	641,155
Jul 24, 2024	53.10	53.39	52.20	52.40	49.25	690,420
Jul 23, 2024	54.86	55.19	53.05	53.05	49.86	856,294
Jul 22, 2024	55.85	56.49	54.74	55.07	51.76	902,876
Jul 19, 2024	55.50	56.24	55.31	55.84	52.48	671,998
Jul 18, 2024	54.80	55.76	54.42	55.75	52.39	889,122
Jul 17, 2024	54.93	55.29	53.94	55.17	51.85	956,957
Jul 16, 2024	55.59	55.99	54.75	54.91	51.60	653,533
Jul 15, 2024	56.07	56.48	55.32	56.00	52.63	755,016
Jul 12, 2024	57.16	57.70	55.88	56.54	53.14	874,997
Jul 11, 2024	58.43	58.66	56.71	57.18	53.74	1,199,878
Jul 10, 2024	57.00	58.65	56.50	57.90	54.41	714,764
Jul 9, 2024	56.99	57.35	55.70	57.10	53.66	786,070
Jul 8, 2024	57.49	57.98	56.38	56.99	53.56	993,700
Jul 5, 2024	57.92	58.05	57.02	57.38	53.93	941,300
Jul 4, 2024	59.85	59.96	57.45	57.94	54.45	1,003,578
Jul 3, 2024	60.77	60.98	59.47	59.85	56.25	725,183
Jul 2, 2024	61.22	61.53	60.61	60.70	57.05	596,623
Jul 1, 2024	60.67	61.85	59.88	61.66	57.95	820,322
Jun 28, 2024	61.99	62.89	60.47	60.65	57.00	1,147,181
Jun 27, 2024	65.00	65.48	61.68	62.20	58.46	1,010,253
Jun 26, 2024	63.38	65.18	63.36	65.14	61.22	569,679
Jun 25, 2024	63.00	64.98	62.59	63.79	59.95	543,425
Jun 24, 2024	64.05	64.34	62.30	63.00	59.21	557,000
Jun 21, 2024	64.30	65.17	64.30	64.45	60.57	378,794
Jun 20, 2024	66.00	66.26	64.40	64.55	60.66	507,635
Jun 19, 2024	67.00	67.63	66.00	66.05	62.07	547,074
Jun 18, 2024	67.31	68.20	67.01	67.34	63.29	495,632
Jun 17, 2024	68.30	68.30	66.91	67.60	63.53	747,169
Jun 14, 2024	66.61	68.72	66.01	68.43	64.31	920,422
Jun 13, 2024	67.92	68.01	66.50	66.68	62.67	752,272
Jun 12, 2024	67.91	68.78	67.45	67.91	63.82	501,000
Jun 11, 2024	67.35	68.33	66.75	68.13	64.03	570,257
Jun 7, 2024	68.18	68.80	67.30	68.00	63.91	592,929
Jun 6, 2024	69.76	69.76	67.51	68.03	63.94	819,500
Jun 5, 2024	70.26	70.82	69.33	69.38	65.20	752,035
Jun 4, 2024	70.36	71.26	69.86	70.67	66.42	835,835
Jun 3, 2024	72.55	72.55	69.40	70.35	66.12	1,611,332
May 31, 2024	72.28	72.90	72.11	72.44	68.08	374,403
May 30, 2024	72.40	72.49	71.70	72.20	67.85	377,583
May 29, 2024	72.88	73.28	72.06	72.38	68.02	442,332
May 28, 2024	73.94	74.18	72.40	73.15	68.75	617,874
May 27, 2024	73.90	74.15	72.52	73.91	69.46	730,400
May 24, 2024	74.62	75.43	73.11	73.42	69.00	770,402
May 23, 2024	76.29	76.39	74.34	74.62	70.13	757,989
May 22, 2024	77.00	78.18	76.30	76.59	71.98	757,483
May 21, 2024	77.15	79.48	76.56	77.58	72.91	1,364,342
May 20, 2024	76.30	78.66	76.30	77.14	72.50	1,143,200
May 17, 2024	75.85	76.76	75.43	76.76	72.14	1,208,563
May 16, 2024	78.37	78.74	75.25	75.70	71.14	2,037,636
May 15, 2024	82.90	82.90	78.00	78.39	73.67	1,454,656
May 14, 2024	82.58	83.20	81.65	82.18	77.23	794,000
May 13, 2024	84.20	84.20	82.10	82.50	77.53	978,648
May 10, 2024	86.00	86.29	84.45	84.60	79.51	521,000
May 9, 2024	85.50	86.80	85.04	86.00	80.82	490,600
May 8, 2024	85.99	86.85	84.86	85.34	80.20	895,683
May 7, 2024	85.05	85.97	84.20	85.70	80.54	961,850
May 6, 2024	82.20	85.17	81.88	85.03	79.91	1,455,826
Apr 30, 2024	82.00	82.88	81.52	81.60	76.69	725,133
Apr 29, 2024	84.33	84.33	81.51	82.00	77.06	1,159,325
Apr 26, 2024	83.40	83.93	82.58	82.92	77.93	1,120,800
Apr 25, 2024	83.58	85.37	81.55	83.64	78.61	1,862,857
Apr 24, 2024	86.30	88.87	81.43	86.45	81.25	3,439,104
Apr 23, 2024	89.69	91.00	89.07	90.48	85.03	809,801
Apr 22, 2024	86.90	90.50	86.90	90.01	84.59	973,873
Apr 19, 2024	87.10	88.54	86.01	87.18	81.93	899,700
Apr 18, 2024	84.73	88.57	84.73	87.98	82.68	1,134,390
Apr 17, 2024	90.21	90.50	83.76	85.90	80.73	1,963,583
Apr 16, 2024	89.00	90.50	87.81	89.31	83.93	573,580
Apr 15, 2024	89.58	91.36	88.99	89.77	84.37	629,464
Apr 12, 2024	88.37	90.24	87.93	89.58	84.19	649,788
Apr 11, 2024	87.00	89.80	87.00	88.51	83.18	710,406
Apr 10, 2024	88.04	88.75	86.00	87.00	81.76	569,323
Apr 9, 2024	86.85	88.50	85.52	87.82	82.53	696,700
Apr 8, 2024	87.27	88.00	86.03	87.34	82.08	436,745
Apr 3, 2024	87.51	88.80	86.90	88.27	82.96	435,076