2m 2m 2m 2m 2m 2m 2m
Ganfeng UnSp ADR-H (GNENY)
OTC
$2.96-$0.11 (-3.74%)
Price as of Nov 12, 2026- N/AMarket Cap
- -58.56%1-Year Change
- ChemicalsIndustry
Ganfeng UnSp ADR-H (GNENY)
$2.96-$0.11 (-3.74%)
- 1 Month-23.91%Low Price$2.70High Price$3.44
- 3 Months-42.97%Low Price$2.70High Price$5.40
- 1 Year-58.56%Low Price$2.70High Price$11.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.00 | 3.02 | 2.96 | 2.96 | -3.74% | 2,287 |
11/10/2026 | 3.07 | 3.08 | 3.04 | 3.08 | +0.33% | 533 |
11/09/2026 | 3.07 | 3.10 | 3.07 | 3.07 | -3.01% | 803 |
11/06/2026 | 3.15 | 3.16 | 3.15 | 3.16 | -1.40% | 1,085 |
11/05/2026 | 3.23 | 3.23 | 3.13 | 3.21 | +9.39% | 4,835 |
11/03/2026 | 2.93 | 2.93 | 2.93 | 2.93 | +1.81% | 472 |
11/02/2026 | 2.91 | 2.91 | 2.88 | 2.88 | +0.81% | 3,356 |
10/30/2026 | 2.86 | 2.86 | 2.86 | 2.86 | -5.78% | 216 |
10/29/2026 | 2.56 | 3.03 | 2.56 | 3.03 | -9.55% | 3,156 |
10/28/2026 | 2.99 | 3.40 | 2.99 | 3.35 | +11.67% | 2,088 |
10/27/2026 | 3.11 | 3.11 | 3.00 | 3.00 | +8.41% | 341 |
10/26/2026 | 2.89 | 3.13 | 2.77 | 2.77 | -2.56% | 6,893 |
10/23/2026 | 2.85 | 2.85 | 2.84 | 2.84 | +5.38% | 3,649 |
10/22/2026 | 2.85 | 2.85 | 2.70 | 2.70 | -7.39% | 4,065 |
10/21/2026 | 2.93 | 3.14 | 2.85 | 2.91 | -7.91% | 5,568 |
10/20/2026 | 3.10 | 3.19 | 2.89 | 3.16 | +1.61% | 4,377 |
10/19/2026 | 3.11 | 3.30 | 3.11 | 3.11 | +0.34% | 4,073 |
10/16/2026 | 2.73 | 3.34 | 2.54 | 3.10 | -9.76% | 3,995 |
10/15/2026 | 3.51 | 3.52 | 3.39 | 3.44 | +13.74% | 2,683 |
10/14/2026 | 3.06 | 3.06 | 3.02 | 3.02 | -15.29% | 704 |
10/13/2026 | 3.45 | 3.57 | 3.42 | 3.57 | -8.35% | 746 |
10/12/2026 | 3.90 | 3.90 | 3.49 | 3.89 | -1.77% | 2,000 |
10/09/2026 | 3.96 | 3.96 | 3.96 | 3.96 | +1.54% | 1,766 |
10/08/2026 | 3.90 | 3.90 | 3.90 | 3.90 | +4.42% | 442 |
10/06/2026 | 3.74 | 3.74 | 3.74 | 3.74 | -9.12% | 402 |
10/05/2026 | 3.81 | 4.11 | 3.73 | 4.11 | +3.66% | 2,445 |
10/01/2026 | 3.97 | 3.97 | 3.97 | 3.97 | +10.49% | 388 |
09/30/2026 | 3.59 | 3.59 | 3.59 | 3.59 | -9.95% | 270 |
09/29/2026 | 3.99 | 3.99 | 3.99 | 3.99 | +5.98% | 487 |
09/28/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | 1,145 |
09/25/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +1.01% | 1,138 |
09/24/2026 | 4.00 | 4.00 | 3.72 | 3.96 | -8.76% | 3,374 |
09/22/2026 | 3.89 | 4.34 | 3.89 | 4.34 | +3.21% | 2,541 |
09/21/2026 | 4.33 | 4.33 | 4.16 | 4.21 | +1.57% | 1,073 |
09/18/2026 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | 524 |
09/17/2026 | 4.15 | 4.28 | 4.15 | 4.28 | +3.13% | 1,541 |
09/15/2026 | 4.15 | 4.15 | 4.15 | 4.15 | -3.71% | 1,384 |
09/14/2026 | 4.48 | 4.48 | 4.31 | 4.31 | -6.81% | 471 |
09/10/2026 | 4.63 | 4.63 | 4.63 | 4.63 | +2.21% | 452 |
09/09/2026 | 4.53 | 4.74 | 4.53 | 4.53 | -5.53% | 1,414 |
09/08/2026 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 18,243 |
09/03/2026 | 4.90 | 4.90 | 4.88 | 4.88 | -7.44% | 2,675 |
09/02/2026 | 4.95 | 5.27 | 4.95 | 5.27 | +2.57% | 23,019 |
09/01/2026 | 5.14 | 5.14 | 5.11 | 5.14 | -0.58% | 864 |
08/31/2026 | 5.17 | 5.17 | 5.17 | 5.17 | +5.30% | 224 |
08/27/2026 | 5.24 | 5.24 | 4.91 | 4.91 | +2.08% | 621 |
08/26/2026 | 4.81 | 4.81 | 4.81 | 4.81 | -7.32% | 630 |
08/25/2026 | 5.19 | 5.19 | 5.19 | 5.19 | +3.73% | 202 |
08/21/2026 | 4.80 | 5.00 | 4.80 | 5.00 | +6.68% | 368 |
08/20/2026 | 4.83 | 4.83 | 4.69 | 4.69 | +3.76% | 2,787 |
08/19/2026 | 4.85 | 4.92 | 4.52 | 4.52 | -11.89% | 2,032 |
08/18/2026 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 326 |
08/17/2026 | 5.30 | 5.40 | 5.30 | 5.40 | +8.00% | 1,038 |
08/14/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.30% | 473 |
08/13/2026 | 4.99 | 4.99 | 4.99 | 4.99 | -3.95% | 370 |
08/12/2026 | 4.68 | 5.19 | 4.68 | 5.19 | +3.59% | 654 |
08/11/2026 | 5.20 | 5.20 | 5.01 | 5.01 | -2.72% | 60,151 |
08/05/2026 | 5.10 | 5.28 | 5.10 | 5.15 | -5.85% | 3,759 |
08/04/2026 | 5.01 | 5.47 | 5.01 | 5.47 | +22.10% | 1,302 |
07/31/2026 | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | 1,359 |
07/30/2026 | 4.34 | 4.67 | 4.34 | 4.67 | -3.86% | 1,139 |
07/29/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +4.91% | 172 |
07/28/2026 | 4.63 | 4.63 | 4.63 | 4.63 | -6.18% | 1,341 |
07/27/2026 | 4.94 | 4.94 | 4.94 | 4.94 | +0.90% | 505 |
07/24/2026 | 5.00 | 5.31 | 4.85 | 4.89 | -12.19% | 3,751 |
07/23/2026 | 5.36 | 5.57 | 5.31 | 5.57 | +8.16% | 3,239 |
07/22/2026 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 164 |
07/21/2026 | 4.74 | 5.15 | 4.74 | 5.15 | +11.59% | 1,503 |
07/20/2026 | 4.15 | 4.63 | 4.15 | 4.62 | -3.85% | 2,050 |
07/17/2026 | 5.00 | 5.00 | 4.54 | 4.80 | -4.00% | 3,174 |
07/16/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 427 |
07/15/2026 | 5.20 | 5.20 | 5.08 | 5.08 | -5.05% | 303 |
07/14/2026 | 5.50 | 5.82 | 5.00 | 5.35 | +0.85% | 914 |
07/13/2026 | 5.33 | 5.33 | 5.31 | 5.31 | +5.68% | 789 |
07/10/2026 | 5.32 | 5.32 | 5.02 | 5.02 | -10.99% | 695 |
07/08/2026 | 5.63 | 5.64 | 5.52 | 5.64 | +1.11% | 770 |
07/07/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -16.75% | 4,087 |
07/01/2026 | 6.70 | 6.70 | 6.70 | 6.70 | -3.74% | 119 |
06/30/2026 | 6.39 | 6.96 | 6.39 | 6.96 | +15.98% | 498 |
06/29/2026 | 6.80 | 6.80 | 6.00 | 6.00 | -14.27% | 930 |
06/25/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -5.50% | 316 |
06/24/2026 | 7.41 | 7.41 | 7.41 | 7.41 | -1.10% | 257 |
06/18/2026 | 7.50 | 7.50 | 7.49 | 7.49 | +1.49% | 663 |
06/17/2026 | 7.60 | 7.60 | 7.38 | 7.38 | -1.20% | 877 |
06/16/2026 | 7.50 | 7.72 | 7.47 | 7.47 | -6.99% | 5,410 |
06/15/2026 | 8.03 | 8.03 | 8.03 | 8.03 | +2.64% | 160 |
06/12/2026 | 7.65 | 7.83 | 7.65 | 7.83 | +11.63% | 423 |
06/11/2026 | 7.48 | 7.48 | 7.01 | 7.01 | +3.09% | 1,168 |
06/10/2026 | 7.08 | 7.09 | 6.80 | 6.80 | -2.86% | 3,831 |
06/09/2026 | 7.40 | 7.40 | 6.73 | 7.00 | +6.87% | 2,116 |
06/08/2026 | 6.55 | 6.55 | 6.55 | 6.55 | -4.66% | 1,753 |
06/05/2026 | 6.85 | 6.87 | 6.74 | 6.87 | -5.50% | 3,346 |
06/04/2026 | 7.27 | 7.27 | 7.27 | 7.27 | +0.97% | 887 |
06/03/2026 | 7.09 | 7.44 | 7.09 | 7.20 | -7.99% | 1,096 |
06/02/2026 | 7.97 | 7.97 | 7.83 | 7.83 | -10.24% | 2,701 |
06/01/2026 |
$0.02 Dividend | |||||
05/29/2026 | 8.72 | 8.72 | 8.36 | 8.72 | -3.96% | 1,469 |
05/27/2026 | 8.53 | 9.08 | 8.53 | 9.08 | +8.72% | 377 |
05/26/2026 | 7.98 | 8.35 | 7.98 | 8.35 | +0.07% | 7,627 |
05/22/2026 | 8.34 | 8.34 | 8.34 | 8.34 | -6.96% | 2,049 |