Stock listing

Shenzhen:002991 Ganyuan Foods Co. Ltd. (甘源食品) 股价

Follow Ganyuan Foods Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002991

¥39.88 CNY -1.07 (-2.6%)

Close on Nov 4, 2026

Past year -29.5% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ¥39.66 – ¥40.75 CNYNov 4, 2026
Volume: 2.03M sharesNov 4, 2026
Market cap: ¥3.72B CNYAt the close on Nov 4, 2026 · price × 93.22M shares outstanding
52-week range: ¥36.07 – ¥64.70 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: ¥41.16M CNYMedian day 873,909 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002991 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥39.88	-1.07	-2.6%	¥40.70	¥40.75	¥39.66	2,027,600
Tue, Nov 3	¥40.95	+0.33	+0.8%	¥40.30	¥40.96	¥40.08	1,703,800
Mon, Nov 2	¥40.62	-0.56	-1.4%	¥41.18	¥41.78	¥40.14	2,918,400
Fri, Oct 30	¥41.18	+2.01	+5.1%	¥39.15	¥42.40	¥38.93	3,531,851
Thu, Oct 29	¥39.17	+0.46	+1.2%	¥38.99	¥39.54	¥38.71	1,253,600
Wed, Oct 28	¥38.71	+0.05	+0.1%	¥38.36	¥38.97	¥38.23	873,300
Tue, Oct 27	¥38.66	-0.55	-1.4%	¥38.95	¥39.58	¥38.63	1,514,400
Mon, Oct 26	¥39.21	+2.21	+6.0%	¥38.11	¥39.44	¥38.00	2,709,402
Fri, Oct 23	¥37.00	+0.23	+0.6%	¥36.69	¥37.19	¥36.07	839,855
Thu, Oct 22	¥36.77	-0.73	-1.9%	¥37.61	¥37.80	¥36.76	854,800
Wed, Oct 21	¥37.50	-0.45	-1.2%	¥37.61	¥38.29	¥37.32	788,000
Tue, Oct 20	¥37.95	+0.35	+0.9%	¥37.61	¥38.20	¥37.49	685,620
Mon, Oct 19	¥37.60	+0.01	0.0%	¥37.61	¥37.95	¥37.18	448,900
Fri, Oct 16	¥37.59	+0.19	+0.5%	¥37.61	¥37.98	¥37.15	624,900
Thu, Oct 15	¥37.40	-0.65	-1.7%	¥37.60	¥38.40	¥37.25	703,120
Wed, Oct 14	¥38.05	+0.07	+0.2%	¥37.98	¥38.31	¥37.75	475,400
Tue, Oct 13	¥37.98	-0.60	-1.6%	¥38.35	¥38.66	¥37.68	881,500
Mon, Oct 12	¥38.58	-0.30	-0.8%	¥38.89	¥38.97	¥38.41	595,200
Fri, Oct 9	¥38.88	+0.34	+0.9%	¥38.44	¥38.90	¥38.16	894,500
Thu, Oct 8	¥38.54	-0.03	-0.1%	¥38.65	¥38.88	¥38.15	945,822
Wed, Sep 30	¥38.57	+1.69	+4.6%	¥37.06	¥39.39	¥36.88	1,887,505
Tue, Sep 29	¥36.88	-0.36	-1.0%	¥37.17	¥37.34	¥36.85	434,122
Mon, Sep 28	¥37.24	+0.13	+0.4%	¥37.11	¥37.45	¥36.92	455,959
Thu, Sep 24	¥37.11	-0.39	-1.0%	¥37.39	¥37.66	¥37.10	456,100
Wed, Sep 23	¥37.50	-0.77	-2.0%	¥37.60	¥37.78	¥37.21	586,605
Tue, Sep 22	¥38.27	+0.20	+0.5%	¥38.07	¥38.41	¥37.89	851,055
Mon, Sep 21	¥38.07	+0.30	+0.8%	¥37.89	¥38.07	¥37.60	794,950
Fri, Sep 18	¥37.77	+0.53	+1.4%	¥37.55	¥37.77	¥37.30	627,500
Thu, Sep 17	¥37.24	-0.10	-0.3%	¥37.17	¥37.40	¥37.10	436,100
Wed, Sep 16	¥37.34	+0.02	+0.1%	¥37.30	¥37.46	¥37.00	540,100
Tue, Sep 15	¥37.32	-0.52	-1.4%	¥37.88	¥38.00	¥37.18	684,900
Mon, Sep 14	¥37.84	0.00	0.0%	¥37.58	¥38.18	¥37.58	570,513
Fri, Sep 11	¥37.84	-0.87	-2.2%	¥38.58	¥38.58	¥37.58	1,071,000
Thu, Sep 10	¥38.71	-0.85	-2.1%	¥39.37	¥39.65	¥38.60	1,037,800
Wed, Sep 9	¥39.56	-0.69	-1.7%	¥40.07	¥40.26	¥39.46	1,064,084
Tue, Sep 8	¥40.25	+0.68	+1.7%	¥39.75	¥40.79	¥39.33	1,569,105
Mon, Sep 7	¥39.57	+0.64	+1.6%	¥38.92	¥39.63	¥38.88	1,125,855
Fri, Sep 4	¥38.93	+0.33	+0.9%	¥38.62	¥39.35	¥38.58	1,080,510
Thu, Sep 3	¥38.60	-0.33	-0.8%	¥39.00	¥39.69	¥38.57	1,023,800
Wed, Sep 2	¥38.93	+0.16	+0.4%	¥38.86	¥39.18	¥38.65	1,238,500
Tue, Sep 1	¥38.77	+0.35	+0.9%	¥38.42	¥38.91	¥38.23	1,312,174
Mon, Aug 31	¥38.42	-0.43	-1.1%	¥38.75	¥39.10	¥38.19	1,172,297
Fri, Aug 28	¥38.85	+0.06	+0.2%	¥38.84	¥39.14	¥38.60	982,371
Thu, Aug 27	¥38.79	-0.08	-0.2%	¥38.78	¥38.89	¥38.27	928,930
Wed, Aug 26	¥38.87	-0.40	-1.0%	¥39.03	¥39.53	¥38.87	974,900
Tue, Aug 25	¥39.27	+0.12	+0.3%	¥38.78	¥39.45	¥38.68	1,179,900
Mon, Aug 24	¥39.15	-2.27	-5.5%	¥38.00	¥39.59	¥38.00	2,612,564
Fri, Aug 21	¥41.42	-0.78	-1.8%	¥42.11	¥42.11	¥40.63	923,400
Thu, Aug 20	¥42.20	+0.20	+0.5%	¥42.02	¥42.58	¥41.60	620,300
Wed, Aug 19	¥42.00	-1.20	-2.8%	¥42.98	¥43.28	¥42.00	853,936
Tue, Aug 18	¥43.20	+0.03	+0.1%	¥43.00	¥44.11	¥43.00	834,300
Mon, Aug 17	¥43.17	+0.32	+0.7%	¥42.65	¥43.19	¥42.47	568,800
Fri, Aug 14	¥42.85	-0.03	-0.1%	¥42.88	¥43.07	¥42.11	873,909
Thu, Aug 13	¥42.88	-0.49	-1.1%	¥43.25	¥43.49	¥42.78	569,414
Wed, Aug 12	¥43.37	+0.14	+0.3%	¥43.30	¥43.55	¥42.39	783,014
Tue, Aug 11	¥43.23	-0.41	-0.9%	¥43.91	¥43.99	¥43.15	810,814
Mon, Aug 10	¥43.64	+1.20	+2.8%	¥42.23	¥44.10	¥42.23	1,285,150
Fri, Aug 7	¥42.44	-0.05	-0.1%	¥42.48	¥42.48	¥41.56	901,194
Thu, Aug 6	¥42.49	-0.41	-1.0%	¥42.90	¥43.23	¥42.15	578,800
Wed, Aug 5	¥42.90	-0.29	-0.7%	¥43.20	¥43.45	¥42.62	806,500
Tue, Aug 4	¥43.19	-1.04	-2.4%	¥44.47	¥44.57	¥42.98	948,600

Ticker: Shenzhen:002991
Asset type: Stock
Sector: Consumer goods
Industry: Food & drinks
Exchange: Shenzhen
Currency: CNY

Ganyuan Foods Co. Ltd. on 6ix

Sector: Consumer goods
Industry: Food & drinks