Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (GDHG)
1.2650
+0.0355 (2.89%)
NASDAQ · Last Trade: Jul 4th, 1:29 AM EDT
Historical Prices For Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (GDHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 1.22 | 1.33 | 1.15 | 1.26 | 1,453,105 | 1.26 |
| 7/02/2025 | 1.08 | 1.25 | 1.05 | 1.23 | 1,526,963 | 1.23 |
| 7/01/2025 | 0.87 | 1.08 | 0.77 | 1.04 | 1,217,382 | 1.04 |
| 6/30/2025 | 1.48 | 1.72 | 0.51 | 0.92 | 12,471,202 | 0.92 |
| 6/27/2025 | 1.10 | 1.23 | 1.06 | 1.11 | 1,709,015 | 1.11 |
| 6/26/2025 | 1.11 | 1.14 | 1.07 | 1.12 | 38,835 | 1.12 |
| 6/25/2025 | 1.22 | 1.23 | 1.01 | 1.14 | 145,305 | 1.14 |
| 6/24/2025 | 1.21 | 1.22 | 0.99 | 1.21 | 234,187 | 1.21 |
| 6/23/2025 | 1.24 | 1.24 | 1.15 | 1.19 | 70,445 | 1.19 |
| 6/20/2025 | 1.22 | 1.27 | 1.19 | 1.20 | 120,110 | 1.20 |
| 6/18/2025 | 1.27 | 1.38 | 1.18 | 1.23 | 224,460 | 1.23 |
| 6/17/2025 | 1.21 | 1.27 | 1.15 | 1.23 | 110,025 | 1.23 |
| 6/16/2025 | 1.33 | 1.39 | 1.22 | 1.22 | 191,047 | 1.22 |
| 6/13/2025 | 1.25 | 1.28 | 1.16 | 1.23 | 88,848 | 1.23 |
| 6/12/2025 | 1.33 | 1.35 | 1.25 | 1.29 | 63,432 | 1.29 |
| 6/11/2025 | 1.37 | 1.38 | 1.33 | 1.33 | 49,342 | 1.33 |
| 6/10/2025 | 1.40 | 1.45 | 1.31 | 1.39 | 354,096 | 1.39 |
| 6/09/2025 | 1.53 | 1.53 | 1.32 | 1.38 | 141,435 | 1.38 |
| 6/06/2025 | 1.43 | 1.64 | 1.33 | 1.52 | 999,190 | 1.52 |
| 6/05/2025 | 1.30 | 1.54 | 1.11 | 1.53 | 1,992,992 | 1.53 |
| 6/04/2025 | 1.50 | 1.54 | 1.27 | 1.36 | 629,698 | 1.36 |
| 6/03/2025 | 1.63 | 1.64 | 1.36 | 1.40 | 906,070 | 1.40 |
| 6/02/2025 | 1.80 | 1.81 | 1.57 | 1.58 | 664,333 | 1.58 |
| 5/30/2025 | 1.83 | 1.98 | 1.77 | 1.81 | 479,176 | 1.81 |
| 5/29/2025 | 1.89 | 2.14 | 1.38 | 1.80 | 1,479,344 | 1.80 |
| 5/28/2025 | 1.81 | 1.94 | 1.75 | 1.84 | 942,420 | 1.84 |
| 5/27/2025 | 1.85 | 1.88 | 1.56 | 1.81 | 801,406 | 1.81 |
| 5/23/2025 | 4.70 | 4.70 | 1.53 | 1.87 | 2,611,509 | 1.87 |
| 5/22/2025 | 4.84 | 5.49 | 4.60 | 4.60 | 247,400 | 4.60 |
| 5/21/2025 | 5.50 | 5.55 | 4.70 | 4.73 | 138,439 | 4.73 |
| 5/20/2025 | 5.66 | 5.66 | 5.30 | 5.57 | 184,640 | 5.57 |
| 5/19/2025 | 5.66 | 5.70 | 5.41 | 5.59 | 106,324 | 5.59 |
| 5/16/2025 | 5.83 | 5.99 | 5.55 | 5.68 | 134,216 | 5.68 |
| 5/15/2025 | 5.60 | 5.80 | 5.50 | 5.67 | 71,478 | 5.67 |
| 5/14/2025 | 5.50 | 5.71 | 5.31 | 5.59 | 111,701 | 5.59 |
| 5/13/2025 | 5.55 | 5.68 | 5.32 | 5.57 | 67,163 | 5.57 |
| 5/12/2025 | 5.80 | 6.00 | 5.11 | 5.50 | 91,129 | 5.50 |
| 5/09/2025 | 6.18 | 6.61 | 5.05 | 5.31 | 128,138 | 5.31 |
| 5/08/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 1,653,794 | 6.63 |
| 5/07/2025 | 0.28 | 0.28 | 0.26 | 0.28 | 1,109,560 | 6.88 |
| 5/06/2025 | 0.29 | 0.30 | 0.26 | 0.27 | 1,974,962 | 6.71 |
| 5/05/2025 | 0.31 | 0.33 | 0.27 | 0.29 | 2,239,094 | 7.22 |
| 5/02/2025 | 0.30 | 0.31 | 0.28 | 0.29 | 783,354 | 7.25 |
| 5/01/2025 | 0.29 | 0.34 | 0.29 | 0.31 | 1,579,227 | 7.65 |
| 4/30/2025 | 0.30 | 0.30 | 0.26 | 0.30 | 1,087,349 | 7.45 |
| 4/29/2025 | 0.29 | 0.37 | 0.28 | 0.30 | 3,537,799 | 7.42 |
| 4/28/2025 | 0.29 | 0.30 | 0.27 | 0.29 | 682,954 | 7.25 |
| 4/25/2025 | 0.31 | 0.33 | 0.28 | 0.29 | 775,496 | 7.21 |
| 4/24/2025 | 0.35 | 0.35 | 0.31 | 0.31 | 1,063,410 | 7.69 |
| 4/23/2025 | 0.32 | 0.32 | 0.30 | 0.30 | 954,472 | 7.57 |
| 4/22/2025 | 0.31 | 0.39 | 0.28 | 0.29 | 2,216,936 | 7.36 |
| 4/21/2025 | 0.28 | 0.30 | 0.26 | 0.27 | 156,892 | 6.76 |
| 4/17/2025 | 0.30 | 0.31 | 0.26 | 0.29 | 175,046 | 7.38 |
| 4/16/2025 | 0.31 | 0.33 | 0.29 | 0.30 | 349,564 | 7.38 |
| 4/15/2025 | 0.35 | 0.36 | 0.32 | 0.32 | 433,151 | 8.00 |
| 4/14/2025 | 0.31 | 0.46 | 0.31 | 0.36 | 5,006,069 | 9.04 |
| 4/11/2025 | 0.28 | 0.32 | 0.28 | 0.29 | 385,638 | 7.25 |
| 4/10/2025 | 0.32 | 0.32 | 0.26 | 0.27 | 469,397 | 6.74 |
| 4/09/2025 | 0.29 | 0.33 | 0.25 | 0.32 | 994,702 | 8.00 |
| 4/08/2025 | 0.34 | 0.35 | 0.28 | 0.29 | 1,006,204 | 7.16 |
| 4/07/2025 | 0.38 | 0.44 | 0.31 | 0.35 | 2,075,264 | 8.73 |
| 4/04/2025 | 0.53 | 0.56 | 0.41 | 0.41 | 1,691,852 | 10.25 |