Ganyuan Foods
甘源食品 SZ002991 Forward-adjusted MAIN
38.57
+1.69
(+4.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
37.06
High
39.39
Low
36.88
Prev close
36.88
Amplitude
6.81%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
37.46
MA10
37.29
MA20
37.71
MA60
39.81
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.06 | 39.39 | 36.88 | 38.57 | 2M |
| 2 | 2026-09-29 | 37.17 | 37.34 | 36.85 | 36.88 | 434K |
| 3 | 2026-09-28 | 37.11 | 37.45 | 36.92 | 37.24 | 456K |
| 4 | 2026-09-24 | 37.39 | 37.66 | 37.10 | 37.11 | 456K |
| 5 | 2026-09-23 | 37.60 | 37.78 | 37.21 | 37.50 | 587K |
| 6 | 2026-09-22 | 37.45 | 37.79 | 37.27 | 37.65 | 851K |
| 7 | 2026-09-21 | 37.27 | 37.45 | 36.98 | 37.45 | 795K |
| 8 | 2026-09-18 | 36.93 | 37.15 | 36.68 | 37.15 | 628K |
| 9 | 2026-09-17 | 36.55 | 36.78 | 36.48 | 36.62 | 436K |
| 10 | 2026-09-16 | 36.68 | 36.84 | 36.38 | 36.72 | 540K |
| 11 | 2026-09-15 | 37.26 | 37.38 | 36.56 | 36.70 | 685K |
| 12 | 2026-09-14 | 36.96 | 37.56 | 36.96 | 37.22 | 571K |
52W
Data range
36.38
8.2%
63.09
High/low over the last 250 trading days, and where the price sits.
← Stocks