5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-74.97%
3 MONTH PERFORMANCE
-92.28%
6 MONTH PERFORMANCE
-95.63%
YEAR-TO-DATE PERFORMANCE
-96.86%
1 YEAR PERFORMANCE
-99.40%
Golden Heaven Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.83 | $1.82 (-0.55%) | $1.98 | $1.77 | 479.18 K | $7.50 M |
| 05/29/2025 | $1.89 | $1.81 (-4.23%) | $2.14 | $1.38 | 1.48 M | $7.46 M |
| 05/28/2025 | $1.81 | $1.84 (1.66%) | $1.94 | $1.75 | 943.00 K | $7.59 M |
| 05/27/2025 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.56 | 802.24 K | $7.46 M |
| 05/23/2025 | $4.70 | $1.87 (-60.21%) | $4.70 | $1.53 | 2.61 M | $7.71 M |
| 05/22/2025 | $4.84 | $4.60 (-4.96%) | $5.49 | $4.60 | 247.42 K | $18.97 M |
| 05/21/2025 | $5.50 | $4.73 (-14%) | $5.55 | $4.70 | 138.93 K | $19.50 M |
| 05/20/2025 | $5.66 | $5.57 (-1.59%) | $5.66 | $5.30 | 184.66 K | $22.97 M |
| 05/19/2025 | $5.66 | $5.59 (-1.24%) | $5.70 | $5.41 | 107.80 K | $23.05 M |
| 05/16/2025 | $5.83 | $5.68 (-2.57%) | $5.99 | $5.55 | 134.22 K | $23.42 M |
| 05/15/2025 | $5.60 | $5.68 (1.43%) | $5.80 | $5.50 | 71.49 K | $23.42 M |
| 05/14/2025 | $5.50 | $5.59 (1.64%) | $5.71 | $5.31 | 111.70 K | $23.05 M |
| 05/13/2025 | $5.55 | $5.57 (0.36%) | $5.68 | $5.32 | 70.73 K | $22.97 M |
| 05/12/2025 | $5.80 | $5.50 (-5.17%) | $6.00 | $5.11 | 91.21 K | $22.68 M |
| 05/09/2025 | $6.18 | $5.31 (-14.08%) | $6.61 | $5.05 | 129.68 K | $21.90 M |
| 05/08/2025 | $7.12 | $6.63 (-6.88%) | $7.32 | $6.54 | 52.65 K | $27.34 M |
| 05/07/2025 | $7.12 | $6.88 (-3.37%) | $7.12 | $6.45 | 44.45 K | $28.37 M |
| 05/06/2025 | $7.15 | $6.71 (-6.15%) | $7.45 | $6.50 | 80.29 K | $27.67 M |
| 05/05/2025 | $7.75 | $7.22 (-6.84%) | $8.23 | $6.75 | 89.72 K | $29.77 M |
| 05/02/2025 | $7.53 | $7.25 (-3.72%) | $7.82 | $6.89 | 31.34 K | $1.20 M |
| 05/01/2025 | $7.23 | $7.65 (5.81%) | $8.50 | $7.23 | 63.21 K | $1.26 M |
| 04/30/2025 | $7.42 | $7.45 (0.4%) | $7.50 | $6.54 | 43.52 K | $1.23 M |
| 04/29/2025 | $7.19 | $7.41 (3.06%) | $9.29 | $7.01 | 142.19 K | $1.22 M |
| 04/28/2025 | $7.27 | $7.25 (-0.28%) | $7.63 | $6.81 | 27.47 K | $1.20 M |
| 04/25/2025 | $7.76 | $7.21 (-7.09%) | $8.35 | $7.01 | 31.02 K | $14.90 M |
| 04/24/2025 | $8.75 | $7.69 (-12.11%) | $8.75 | $7.64 | 42.58 K | $15.89 M |
| 04/23/2025 | $8.05 | $7.57 (-5.96%) | $8.05 | $7.51 | 38.42 K | $15.66 M |
| 04/22/2025 | $7.88 | $7.36 (-6.6%) | $9.75 | $7.12 | 88.76 K | $15.22 M |
| 04/21/2025 | $7.00 | $6.76 (-3.43%) | $7.46 | $6.62 | 6.28 K | $13.98 M |
| 04/17/2025 | $7.50 | $7.38 (-1.6%) | $7.69 | $6.53 | 7.00 K | $15.25 M |
| 04/16/2025 | $7.76 | $7.38 (-4.9%) | $8.25 | $7.25 | 14.02 K | $15.25 M |
| 04/15/2025 | $8.67 | $8.00 (-7.73%) | $8.89 | $8.00 | 17.37 K | $16.54 M |
| 04/14/2025 | $7.75 | $9.04 (16.65%) | $11.52 | $7.69 | 200.53 K | $18.69 M |
| 04/11/2025 | $7.00 | $7.25 (3.57%) | $7.92 | $7.00 | 15.43 K | $14.99 M |
| 04/10/2025 | $7.99 | $6.74 (-15.64%) | $8.11 | $6.54 | 18.78 K | $13.94 M |
| 04/09/2025 | $7.25 | $7.99 (10.21%) | $8.25 | $6.36 | 40.06 K | $16.53 M |
| 04/08/2025 | $8.55 | $7.16 (-16.26%) | $8.75 | $7.00 | 40.34 K | $14.80 M |
| 04/07/2025 | $9.59 | $8.73 (-8.97%) | $11.00 | $7.85 | 83.12 K | $18.06 M |
| 04/04/2025 | $13.33 | $10.52 (-21.08%) | $14.00 | $10.13 | 67.68 K | $21.76 M |
| 04/03/2025 | $12.13 | $12.75 (5.11%) | $16.75 | $12.13 | 146.90 K | $26.36 M |
| 04/02/2025 | $10.73 | $12.59 (17.33%) | $16.88 | $9.75 | 242.03 K | $26.03 M |
| 04/01/2025 | $117.25 | $13.56 (-88.43%) | $119.75 | $9.86 | 644.89 K | $28.04 M |
| 03/31/2025 | $118.25 | $117.75 (-0.42%) | $131.25 | $110.00 | 165.95 K | $243.45 M |
| 03/28/2025 | $109.25 | $118.75 (8.7%) | $120.00 | $103.75 | 119.39 K | $245.52 M |
| 03/27/2025 | $117.50 | $109.00 (-7.23%) | $117.50 | $100.25 | 167.93 K | $225.36 M |
| 03/26/2025 | $83.25 | $106.75 (28.23%) | $118.75 | $78.00 | 306.62 K | $220.71 M |
| 03/25/2025 | $48.50 | $95.25 (96.39%) | $105.00 | $44.50 | 1.33 M | $196.93 M |
| 03/24/2025 | $36.50 | $49.00 (34.25%) | $52.50 | $34.25 | 278.34 K | $101.31 M |
| 03/21/2025 | $31.25 | $35.25 (12.8%) | $43.00 | $31.25 | 119.48 K | $72.88 M |
| 03/20/2025 | $27.25 | $33.25 (22.02%) | $34.75 | $26.25 | 208.48 K | $68.74 M |
| 03/19/2025 | $27.75 | $28.75 (3.6%) | $28.75 | $26.25 | 419 | $59.44 M |
| 03/18/2025 | $28.50 | $28.00 (-1.75%) | $28.50 | $26.25 | 86.89 K | $57.89 M |
| 03/17/2025 | $29.50 | $28.75 (-2.54%) | $29.50 | $28.50 | 844 | $59.44 M |
| 03/14/2025 | $27.50 | $28.50 (3.64%) | $29.00 | $27.50 | 4.39 K | $58.92 M |
| 03/13/2025 | $28.75 | $27.50 (-4.35%) | $28.75 | $26.75 | 437 | $56.86 M |
| 03/12/2025 | $28.50 | $27.25 (-4.39%) | $28.50 | $26.25 | 1.16 K | $56.34 M |
| 03/11/2025 | $27.50 | $27.25 (-0.91%) | $27.50 | $25.50 | 978 | $56.34 M |
| 03/10/2025 | $26.50 | $25.25 (-4.72%) | $30.00 | $25.00 | 7.75 K | $52.20 M |
| 03/07/2025 | $25.00 | $27.25 (9%) | $27.25 | $23.25 | 16.25 K | $56.34 M |
| 03/06/2025 | $22.50 | $24.50 (8.89%) | $24.50 | $21.75 | 2.14 K | $50.65 M |
| 03/05/2025 | $20.75 | $23.75 (14.46%) | $23.75 | $20.00 | 2.84 K | $49.10 M |
| 03/04/2025 | $23.50 | $20.00 (-14.89%) | $23.75 | $18.02 | 32.38 K | $41.35 M |
| 03/03/2025 | $23.25 | $20.75 (-10.75%) | $24.15 | $19.75 | 20.81 K | $42.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
