5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-46.74%
6 MONTH PERFORMANCE
-82.46%
YEAR-TO-DATE PERFORMANCE
-99.54%
1 YEAR PERFORMANCE
-99.38%
GOLDEN HEAVEN GROUP HOLDINGS LTD. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.04 | $3.97 (-1.73%) | $4.37 | $3.97 | 2.13 K | $69.11 K |
| 12/04/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 900 | $68.76 K |
| 12/03/2025 | $4.20 | $4.00 (-4.76%) | $4.30 | $4.00 | 1.43 K | $69.63 K |
| 12/02/2025 | $4.09 | $4.01 (-1.96%) | $4.18 | $4.01 | 2.70 K | $69.80 K |
| 12/01/2025 | $4.10 | $4.09 (-0.24%) | $4.19 | $4.09 | 1.34 K | $71.19 K |
| 11/28/2025 | $4.10 | $4.21 (2.68%) | $4.45 | $4.10 | 2.05 K | $73.28 K |
| 11/26/2025 | $4.30 | $4.07 (-5.35%) | $4.43 | $4.07 | 9.30 K | $70.85 K |
| 11/25/2025 | $4.35 | $4.53 (4.14%) | $4.89 | $4.28 | 42.40 K | $78.85 K |
| 11/24/2025 | $4.55 | $4.50 (-1.1%) | $4.60 | $4.28 | 11.31 K | $78.33 K |
| 11/21/2025 | $4.20 | $4.60 (9.52%) | $4.69 | $4.20 | 4.31 K | $80.07 K |
| 11/20/2025 | $4.60 | $4.60 (0%) | $4.63 | $3.94 | 19.70 K | $80.07 K |
| 11/19/2025 | $4.35 | $4.61 (5.98%) | $5.20 | $4.35 | 28.60 K | $80.25 K |
| 11/18/2025 | $4.97 | $4.52 (-9.05%) | $4.97 | $3.69 | 44.00 K | $78.68 K |
| 11/17/2025 | $4.20 | $4.61 (9.76%) | $4.79 | $4.11 | 20.34 K | $80.25 K |
| 11/14/2025 | $4.44 | $4.23 (-4.73%) | $4.51 | $4.05 | 6.24 K | $73.63 K |
| 11/13/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 1.70 K | $78.51 K |
| 11/12/2025 | $4.32 | $4.35 (0.69%) | $4.48 | $4.23 | 53.01 K | $75.72 K |
| 11/11/2025 | $3.96 | $4.27 (7.83%) | $4.30 | $3.96 | 5.10 K | $74.33 K |
| 11/10/2025 | $4.21 | $4.18 (-0.71%) | $4.21 | $4.01 | 6.30 K | $72.76 K |
| 11/07/2025 | $4.00 | $3.92 (-2%) | $4.17 | $3.85 | 9.40 K | $68.24 K |
| 11/06/2025 | $4.10 | $4.06 (-0.98%) | $4.12 | $4.00 | 4.28 K | $70.67 K |
| 11/05/2025 | $4.00 | $4.07 (1.75%) | $4.07 | $4.00 | 1.53 K | $70.85 K |
| 11/04/2025 | $3.95 | $3.99 (1.01%) | $4.08 | $3.90 | 7.94 K | $69.45 K |
| 11/03/2025 | $4.25 | $4.01 (-5.65%) | $4.25 | $4.00 | 6.50 K | $69.80 K |
| 10/31/2025 | $3.70 | $4.01 (8.38%) | $4.01 | $3.70 | 2.90 K | $69.80 K |
| 10/30/2025 | $4.26 | $4.11 (-3.52%) | $4.30 | $4.01 | 21.00 K | $71.54 K |
| 10/29/2025 | $4.30 | $4.32 (0.47%) | $4.67 | $4.25 | 144.64 K | $75.20 K |
| 10/28/2025 | $4.56 | $4.43 (-2.85%) | $5.00 | $4.31 | 92.60 K | $77.11 K |
| 10/27/2025 | $5.31 | $4.67 (-12.05%) | $5.31 | $4.50 | 111.50 K | $81.29 K |
| 10/24/2025 | $4.73 | $5.22 (10.36%) | $5.50 | $4.36 | 108.93 K | $90.86 K |
| 10/23/2025 | $5.11 | $4.77 (-6.65%) | $5.50 | $4.60 | 196.96 K | $83.03 K |
| 10/22/2025 | $5.63 | $5.37 (-4.62%) | $5.77 | $5.24 | 139.60 K | $93.48 K |
| 10/21/2025 | $5.53 | $5.40 (-2.35%) | $5.53 | $5.40 | 23.50 K | $94.00 K |
| 10/20/2025 | $5.95 | $5.54 (-6.89%) | $5.95 | $5.40 | 10.85 K | $96.43 K |
| 10/17/2025 | $6.39 | $5.90 (-7.67%) | $6.40 | $5.70 | 29.73 K | $102.70 K |
| 10/16/2025 | $7.42 | $6.56 (-11.59%) | $7.61 | $5.90 | 90.20 K | $114.19 K |
| 10/15/2025 | $7.69 | $7.42 (-3.51%) | $7.70 | $6.50 | 139.90 K | $129.16 K |
| 10/14/2025 | $7.45 | $7.42 (-0.4%) | $7.60 | $6.98 | 27.24 K | $129.16 K |
| 10/13/2025 | $7.30 | $7.45 (2.05%) | $7.77 | $7.30 | 43.51 K | $129.68 K |
| 10/10/2025 | $7.48 | $7.42 (-0.8%) | $7.54 | $7.30 | 26.20 K | $129.16 K |
| 10/09/2025 | $7.79 | $7.54 (-3.21%) | $7.79 | $7.38 | 59.00 K | $131.25 K |
| 10/08/2025 | $7.45 | $7.44 (-0.13%) | $7.72 | $7.25 | 29.70 K | $129.51 K |
| 10/07/2025 | $7.50 | $7.47 (-0.4%) | $7.54 | $6.36 | 41.54 K | $130.03 K |
| 10/06/2025 | $7.50 | $7.40 (-1.33%) | $7.50 | $7.40 | 11.04 K | $128.81 K |
| 10/03/2025 | $7.48 | $7.46 (-0.27%) | $7.49 | $7.30 | 36.04 K | $129.86 K |
| 10/02/2025 | $7.41 | $7.47 (0.81%) | $7.51 | $7.40 | 36.12 K | $130.03 K |
| 10/01/2025 | $7.75 | $7.51 (-3.1%) | $7.75 | $7.15 | 12.81 K | $130.73 K |
| 09/30/2025 | $7.59 | $7.50 (-1.19%) | $8.13 | $7.30 | 69.44 K | $130.55 K |
| 09/29/2025 | $7.72 | $7.50 (-2.85%) | $7.72 | $7.50 | 2.10 K | $130.55 K |
| 09/26/2025 | $7.55 | $7.63 (1.06%) | $7.70 | $7.51 | 2.10 K | $132.82 K |
| 09/25/2025 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 4.20 K | $130.55 K |
| 09/24/2025 | $7.72 | $7.55 (-2.2%) | $7.83 | $6.81 | 13.80 K | $131.42 K |
| 09/23/2025 | $7.52 | $7.50 (-0.27%) | $7.80 | $7.45 | 3.30 K | $130.55 K |
| 09/22/2025 | $7.63 | $7.96 (4.33%) | $7.99 | $7.63 | 2.72 K | $138.56 K |
| 09/19/2025 | $7.52 | $7.74 (2.93%) | $8.16 | $7.52 | 10.60 K | $134.73 K |
| 09/18/2025 | $7.60 | $7.58 (-0.26%) | $7.64 | $7.58 | 2.40 K | $131.95 K |
| 09/17/2025 | $7.65 | $7.77 (1.57%) | $8.00 | $7.57 | 7.33 K | $135.25 K |
| 09/16/2025 | $7.68 | $7.50 (-2.34%) | $7.70 | $7.50 | 11.95 K | $130.55 K |
| 09/15/2025 | $7.51 | $7.50 (-0.13%) | $7.99 | $7.40 | 6.43 K | $130.55 K |
| 09/12/2025 | $7.64 | $7.56 (-1.05%) | $7.68 | $7.50 | 2.84 K | $131.60 K |
| 09/11/2025 | $7.68 | $7.85 (2.21%) | $7.85 | $7.67 | 1.84 K | $136.64 K |
| 09/10/2025 | $7.83 | $7.67 (-2.04%) | $7.83 | $7.60 | 2.00 K | $133.51 K |
| 09/09/2025 | $7.52 | $7.55 (0.4%) | $8.00 | $7.48 | 6.10 K | $131.42 K |
| 09/08/2025 | $7.51 | $7.44 (-0.93%) | $7.83 | $7.44 | 11.90 K | $129.51 K |
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.
