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

Historical Prices For Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (GDHG)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	7.79	8.55	7.09	7.82	32,779	7.82
8/29/2025	6.70	8.69	6.40	8.11	47,058	8.11
8/28/2025	5.07	7.47	5.07	7.44	172,202	7.44
8/27/2025	0.37	0.48	0.36	0.48	1,930,438	7.20
8/26/2025	0.43	0.43	0.38	0.38	182,581	5.74
8/25/2025	0.39	0.45	0.39	0.43	207,716	6.42
8/22/2025	0.34	0.41	0.34	0.40	306,263	6.00
8/21/2025	0.39	0.40	0.33	0.35	1,991,326	5.24
8/20/2025	0.42	0.43	0.37	0.37	197,068	5.55
8/19/2025	0.43	0.44	0.38	0.40	94,625	6.02
8/18/2025	0.42	0.43	0.41	0.43	36,883	6.50
8/15/2025	0.42	0.43	0.40	0.43	123,399	6.50
8/14/2025	0.49	0.49	0.40	0.43	277,492	6.52
8/13/2025	0.41	0.50	0.41	0.49	483,488	7.33
8/12/2025	0.43	0.43	0.38	0.41	136,158	6.22
8/11/2025	0.40	0.43	0.35	0.43	535,144	6.45
8/08/2025	0.45	0.49	0.35	0.36	576,211	5.47
8/07/2025	0.61	0.68	0.16	0.45	3,221,208	6.76
8/06/2025	0.62	0.71	0.52	0.60	649,745	9.00
8/05/2025	0.58	0.65	0.55	0.65	388,805	9.75
8/04/2025	0.53	0.59	0.49	0.57	1,056,367	8.55
8/01/2025	0.51	0.55	0.47	0.54	499,310	8.13
7/31/2025	0.50	0.52	0.47	0.51	832,371	7.65
7/30/2025	0.51	0.54	0.44	0.50	1,106,671	7.55
7/29/2025	0.48	0.61	0.45	0.51	3,370,348	7.58
7/28/2025	0.50	0.54	0.40	0.48	1,337,087	7.20
7/25/2025	0.56	0.58	0.22	0.54	1,538,699	8.10
7/24/2025	0.60	0.62	0.55	0.55	387,322	8.25
7/23/2025	0.65	0.67	0.57	0.58	1,184,375	8.78
7/22/2025	0.76	0.76	0.48	0.63	2,477,894	9.38
7/21/2025	0.97	0.98	0.66	0.70	2,378,804	10.50
7/18/2025	0.98	1.05	0.90	0.91	448,856	13.68
7/17/2025	1.15	1.21	0.84	1.03	1,690,466	15.45
7/16/2025	1.18	1.18	1.10	1.16	361,402	17.40
7/15/2025	1.20	1.22	1.13	1.18	1,382,379	17.70
7/14/2025	1.27	1.32	1.10	1.22	774,172	18.30
7/11/2025	1.29	1.35	1.23	1.27	1,023,690	19.05
7/10/2025	1.22	1.38	0.98	1.36	2,554,458	20.40
7/09/2025	1.29	1.50	1.05	1.23	2,230,580	18.45
7/08/2025	1.45	1.65	1.06	1.29	2,102,925	19.35
7/07/2025	1.18	1.70	1.18	1.42	3,308,031	21.30
7/03/2025	1.22	1.33	1.15	1.26	1,453,105	18.98
7/02/2025	1.08	1.25	1.05	1.23	1,526,963	18.44
7/01/2025	0.87	1.08	0.77	1.04	1,217,382	15.60
6/30/2025	1.48	1.72	0.51	0.92	12,471,202	13.80
6/27/2025	1.10	1.23	1.06	1.11	1,709,015	16.65
6/26/2025	1.11	1.14	1.07	1.12	38,835	16.80
6/25/2025	1.22	1.23	1.01	1.14	145,305	17.10
6/24/2025	1.21	1.22	0.99	1.21	234,187	18.15
6/23/2025	1.24	1.24	1.15	1.19	70,445	17.79
6/20/2025	1.22	1.27	1.19	1.20	120,110	18.00
6/18/2025	1.27	1.38	1.18	1.23	224,460	18.45
6/17/2025	1.21	1.27	1.15	1.23	110,025	18.45
6/16/2025	1.33	1.39	1.22	1.22	191,047	18.30
6/13/2025	1.25	1.28	1.16	1.23	88,848	18.38
6/12/2025	1.33	1.35	1.25	1.29	63,432	19.35
6/11/2025	1.37	1.38	1.33	1.33	49,342	19.95
6/10/2025	1.40	1.45	1.31	1.39	354,096	20.77
6/09/2025	1.53	1.53	1.32	1.38	141,435	20.70
6/06/2025	1.43	1.64	1.33	1.52	999,190	22.80
6/05/2025	1.30	1.54	1.11	1.53	1,992,992	22.95
6/04/2025	1.50	1.54	1.27	1.36	629,698	20.40
6/03/2025	1.63	1.64	1.36	1.40	906,070	21.00