Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ: GDHG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.5400	0.5470	0.4801	0.4967	3,900,342	-0.02(-3.74%)
Feb 28, 2024	0.5100	0.5250	0.4605	0.5160	3,491,816	+0.02(+3.20%)
Feb 27, 2024	0.5700	0.6200	0.4732	0.5000	10,603,340	-0.01(-2.87%)
Feb 26, 2024	0.4960	0.5366	0.4410	0.5148	5,146,183	+0.04(+8.84%)
Feb 23, 2024	0.4700	0.4910	0.4100	0.4730	6,324,350	+0.00(+0.64%)
Feb 22, 2024	0.4500	0.5670	0.4510	0.4700	9,120,145	+0.03(+6.82%)
Feb 21, 2024	0.4441	0.4580	0.4380	0.4400	1,217,999	-0.01(-2.22%)
Feb 20, 2024	0.4900	0.4938	0.4405	0.4500	1,770,008	-0.05(-10.63%)
Feb 16, 2024	0.5000	0.5190	0.4500	0.5035	2,952,043	-0.01(-1.87%)
Feb 15, 2024	0.5200	0.5700	0.4900	0.5131	5,386,821	-0.01(-2.27%)
Feb 14, 2024	0.5400	0.6100	0.4800	0.5250	4,724,115	-0.01(-1.52%)
Feb 13, 2024	0.5483	0.5850	0.5100	0.5331	2,710,063	-0.05(-8.28%)
Feb 12, 2024	0.5700	0.6000	0.5100	0.5812	2,370,431	+0.01(+1.96%)
Feb 09, 2024	0.6210	0.6300	0.5551	0.5700	1,435,711	-0.02(-2.96%)
Feb 08, 2024	0.6130	0.7690	0.5600	0.5874	3,856,310	+0.02(+3.42%)
Feb 07, 2024	0.5224	0.5700	0.5100	0.5680	808,222	+0.03(+6.57%)
Feb 06, 2024	0.5000	0.5707	0.5000	0.5330	226,806	+0.04(+7.57%)
Feb 05, 2024	0.6100	0.6207	0.4854	0.4955	493,855	-0.11(-18.25%)
Feb 02, 2024	0.6400	0.6400	0.5933	0.6061	178,337	-0.03(-4.70%)
Feb 01, 2024	0.6056	0.6900	0.6000	0.6360	508,948	+0.04(+7.34%)
Jan 31, 2024	0.5775	0.6356	0.5400	0.5925	442,530	+0.02(+4.13%)
Jan 30, 2024	0.7400	0.8470	0.5500	0.5690	2,103,768	-0.12(-17.54%)
Jan 29, 2024	0.5752	0.7480	0.5501	0.6900	1,781,796	+0.15(+26.81%)
Jan 26, 2024	0.5100	0.5600	0.5024	0.5441	377,918	+0.03(+6.79%)
Jan 25, 2024	0.5100	0.5150	0.5000	0.5095	120,270	+0.00(+0.10%)
Jan 24, 2024	0.5488	0.5488	0.5000	0.5090	211,462	+0.01(+1.43%)
Jan 23, 2024	0.4850	0.5400	0.4650	0.5018	572,281	+0.04(+8.10%)
Jan 22, 2024	0.4600	0.4722	0.4410	0.4642	184,368	+0.01(+3.00%)
Jan 19, 2024	0.5000	0.5150	0.4401	0.4507	432,031	-0.04(-8.02%)
Jan 18, 2024	0.5150	0.5150	0.4800	0.4900	175,674	-0.02(-4.11%)
Jan 17, 2024	0.5100	0.5390	0.5015	0.5110	231,253	-0.02(-4.54%)
Jan 16, 2024	0.5511	0.5600	0.5260	0.5353	236,881	-0.02(-4.41%)
Jan 12, 2024	0.5800	0.5990	0.5506	0.5600	638,336	-0.00(-0.87%)
Jan 11, 2024	0.5700	0.5850	0.5390	0.5649	443,489	+0.00(+0.30%)
Jan 10, 2024	0.5687	0.5800	0.5551	0.5632	369,710	-0.01(-0.97%)
Jan 09, 2024	0.5750	0.5800	0.5505	0.5687	253,100	-0.00(-0.51%)
Jan 08, 2024	0.6055	0.6200	0.5600	0.5716	670,466	-0.05(-8.43%)
Jan 05, 2024	0.6500	0.6511	0.6131	0.6242	364,933	-0.03(-3.97%)
Jan 04, 2024	0.6500	0.6578	0.6302	0.6500	423,433	-0.00(-0.35%)
Jan 03, 2024	0.6800	0.6800	0.6220	0.6523	660,312	-0.02(-2.86%)
Jan 02, 2024	0.7500	0.7452	0.6600	0.6715	752,868	-0.06(-7.95%)
Dec 29, 2023	0.7828	0.7828	0.7102	0.7295	638,417	-0.02(-2.73%)
Dec 28, 2023	0.7852	0.7852	0.7022	0.7500	1,206,744	-0.02(-2.60%)
Dec 27, 2023	0.9200	0.9201	0.7402	0.7700	2,268,647	-0.16(-16.95%)
Dec 26, 2023	1.090	1.120	0.9000	0.9272	2,774,603	-0.21(-18.67%)
Dec 22, 2023	1.180	1.180	1.070	1.140	629,623	-0.06(-5.00%)
Dec 21, 2023	1.160	1.215	1.080	1.200	603,932	+0.05(+4.35%)
Dec 20, 2023	1.250	1.370	1.150	1.150	1,116,434	-0.17(-12.88%)
Dec 19, 2023	1.260	1.490	1.250	1.320	2,130,831	+0.06(+4.76%)
Dec 18, 2023	1.240	1.300	1.230	1.260	1,455,065	-0.03(-2.33%)
Dec 15, 2023	1.310	1.370	1.200	1.290	1,039,957	-0.07(-5.15%)
Dec 14, 2023	1.310	1.440	1.260	1.360	1,032,284	+0.00(+0.00%)
Dec 13, 2023	1.440	1.550	1.260	1.360	1,924,716	-0.11(-7.48%)
Dec 12, 2023	1.320	1.520	1.220	1.470	2,421,718	+0.16(+12.21%)
Dec 11, 2023	1.170	1.420	1.050	1.310	3,292,276	-0.05(-3.68%)
Dec 08, 2023	1.820	1.820	1.330	1.360	7,824,446	-0.96(-41.38%)
Dec 07, 2023	20.88	22.30	2.200	2.320	8,143,919	-18.76(-88.99%)
Dec 06, 2023	20.99	21.74	19.59	21.08	313,435	+0.50(+2.43%)
Dec 05, 2023	19.81	20.81	19.17	20.58	304,905	+0.44(+2.18%)
Dec 04, 2023	19.53	20.80	19.00	20.14	290,681	-0.41(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.