China Green Agriculture I... (CGA)
1.98
0.01 (0.51%)
At close: Nov 25, 2024, 9:00 PM
CGA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.96 | 2.00 | 1.87 | 1.98 | 0.01 | 0.51% | 25,601 |
| Nov 22, 2024 | 2.03 | 2.15 | 1.95 | 1.97 | -0.11 | -5.29% | 17,415 |
| Nov 21, 2024 | 1.90 | 2.15 | 1.90 | 2.08 | 0.12 | 6.12% | 38,460 |
| Nov 20, 2024 | 1.82 | 2.00 | 1.75 | 1.96 | 0.11 | 5.95% | 50,400 |
| Nov 19, 2024 | 1.85 | 1.99 | 1.72 | 1.85 | 0.06 | 3.35% | 28,508 |
| Nov 18, 2024 | 1.74 | 1.88 | 1.70 | 1.79 | 0.01 | 0.56% | 18,600 |
| Nov 15, 2024 | 1.91 | 1.97 | 1.70 | 1.78 | 0.10 | 5.95% | 42,200 |
| Nov 14, 2024 | 1.91 | 1.93 | 1.63 | 1.68 | -0.14 | -7.69% | 50,939 |
| Nov 13, 2024 | 1.95 | 1.99 | 1.82 | 1.82 | -0.20 | -9.90% | 24,238 |
| Nov 12, 2024 | 1.97 | 2.20 | 1.81 | 2.02 | -0.01 | -0.49% | 126,303 |
| Nov 11, 2024 | 1.88 | 2.15 | 1.88 | 2.03 | 0.17 | 9.14% | 50,152 |
| Nov 8, 2024 | 1.88 | 1.90 | 1.82 | 1.86 | 0.03 | 1.64% | 907 |
| Nov 7, 2024 | 1.91 | 1.91 | 1.83 | 1.83 | 0.03 | 1.67% | 1,100 |
| Nov 6, 2024 | 1.77 | 1.91 | 1.77 | 1.80 | -0.01 | -0.55% | 4,500 |
| Nov 5, 2024 | 1.82 | 1.95 | 1.75 | 1.81 | -0.15 | -7.65% | 23,800 |
| Nov 4, 2024 | 1.98 | 1.98 | 1.93 | 1.96 | 0.00 | 0.00% | 1,525 |
| Nov 1, 2024 | 1.86 | 1.96 | 1.86 | 1.96 | 0.06 | 3.16% | 1,326 |
| Oct 31, 2024 | 1.91 | 1.96 | 1.83 | 1.90 | -0.12 | -5.94% | 1,709 |
| Oct 30, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 0.04 | 2.02% | 500 |
| Oct 29, 2024 | 1.91 | 2.13 | 1.82 | 1.98 | 0.08 | 4.21% | 11,506 |
| Oct 28, 2024 | 1.97 | 1.97 | 1.86 | 1.90 | 0.02 | 1.06% | 4,000 |
| Oct 25, 2024 | 1.84 | 1.94 | 1.84 | 1.88 | 0.01 | 0.53% | 2,631 |
| Oct 24, 2024 | 2.00 | 2.08 | 1.83 | 1.87 | -0.21 | -10.10% | 28,500 |
| Oct 23, 2024 | 2.09 | 2.09 | 1.96 | 2.08 | 0.08 | 4.00% | 3,000 |
| Oct 22, 2024 | 2.21 | 2.37 | 1.89 | 2.00 | -0.13 | -6.10% | 13,737 |
| Oct 21, 2024 | 2.46 | 2.53 | 2.08 | 2.13 | -0.30 | -12.35% | 12,730 |
| Oct 18, 2024 | 1.86 | 2.46 | 1.86 | 2.43 | 0.49 | 25.26% | 34,149 |
| Oct 17, 2024 | 2.07 | 2.07 | 1.92 | 1.94 | -0.04 | -2.02% | 1,108 |
| Oct 16, 2024 | 1.90 | 1.99 | 1.89 | 1.98 | 0.12 | 6.45% | 2,100 |
| Oct 15, 2024 | 1.87 | 1.88 | 1.83 | 1.86 | -0.08 | -4.12% | 1,239 |
| Oct 14, 2024 | 1.94 | 2.07 | 1.80 | 1.94 | -0.10 | -4.90% | 5,724 |
| Oct 11, 2024 | 2.16 | 2.16 | 1.94 | 2.04 | -0.02 | -0.97% | 2,912 |
| Oct 10, 2024 | 2.04 | 2.13 | 1.98 | 2.06 | 0.15 | 7.85% | 3,639 |
| Oct 9, 2024 | 1.91 | 2.48 | 1.91 | 1.91 | 0.00 | 0.00% | 11,000 |
| Oct 8, 2024 | 2.15 | 2.16 | 1.87 | 1.91 | -0.24 | -11.16% | 5,978 |
| Oct 7, 2024 | 2.31 | 2.53 | 2.15 | 2.15 | -0.16 | -6.93% | 16,800 |
| Oct 4, 2024 | 2.40 | 2.46 | 2.31 | 2.31 | -0.17 | -6.85% | 5,714 |
| Oct 3, 2024 | 2.65 | 2.72 | 2.11 | 2.48 | -0.07 | -2.75% | 41,100 |
| Oct 2, 2024 | 2.18 | 2.62 | 2.18 | 2.55 | 0.38 | 17.51% | 14,629 |
| Oct 1, 2024 | 2.32 | 2.40 | 2.17 | 2.17 | -0.35 | -13.89% | 10,625 |
| Sep 30, 2024 | 1.87 | 2.69 | 1.81 | 2.52 | 0.73 | 40.78% | 122,822 |
| Sep 27, 2024 | 1.87 | 1.87 | 1.79 | 1.79 | 0.03 | 1.70% | 1,202 |
| Sep 26, 2024 | 1.76 | 1.81 | 1.76 | 1.76 | 0.00 | 0.00% | 1,400 |
| Sep 25, 2024 | 1.83 | 1.83 | 1.70 | 1.76 | -0.01 | -0.56% | 2,400 |
| Sep 24, 2024 | 1.74 | 1.86 | 1.69 | 1.77 | 0.09 | 5.36% | 1,200 |
| Sep 23, 2024 | 1.79 | 1.83 | 1.66 | 1.68 | -0.15 | -8.20% | 6,931 |
| Sep 20, 2024 | 1.73 | 1.86 | 1.63 | 1.83 | 0.04 | 2.23% | 20,101 |
| Sep 19, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 0.08 | 4.68% | 222 |
| Sep 18, 2024 | 1.73 | 1.73 | 1.71 | 1.71 | -0.09 | -5.00% | 426 |
| Sep 17, 2024 | 1.75 | 1.80 | 1.75 | 1.80 | -0.07 | -3.74% | 500 |