-
5 DAY PERFORMANCE
-23.53% -
1 MONTH PERFORMANCE
-32.17% -
3 MONTH PERFORMANCE
-74.00% -
6 MONTH PERFORMANCE
-86.61% -
YEAR-TO-DATE PERFORMANCE
-95.72% -
1 YEAR PERFORMANCE
-99.86%
Golden Heaven Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.44 | $1.58 (9.72%) | $1.60 | $1.42 | 43,710 | $81.67 M |
| 11/21/2024 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.40 | 72,122 | $76.50 M |
| 11/20/2024 | $1.46 | $1.50 (2.74%) | $1.65 | $1.46 | 66,600 | $77.53 M |
| 11/19/2024 | $1.71 | $1.53 (-10.53%) | $1.84 | $1.46 | 316,800 | $79.08 M |
| 11/18/2024 | $2.02 | $2.04 (0.99%) | $2.10 | $1.86 | 41,500 | $105.44 M |
| 11/15/2024 | $1.86 | $2.04 (9.68%) | $2.17 | $1.82 | 85,144 | $105.44 M |
| 11/14/2024 | $1.78 | $1.91 (7.3%) | $1.95 | $1.78 | 42,900 | $98.72 M |
| 11/13/2024 | $1.91 | $1.71 (-10.47%) | $1.91 | $1.65 | 88,100 | $88.39 M |
| 11/12/2024 | $2.03 | $1.85 (-8.87%) | $2.04 | $1.76 | 78,500 | $95.62 M |
| 11/11/2024 | $2.03 | $2.00 (-1.48%) | $2.17 | $1.86 | 128,200 | $103.38 M |
| 11/08/2024 | $2.20 | $2.03 (-7.73%) | $2.31 | $2.01 | 88,341 | $104.93 M |
| 11/07/2024 | $2.26 | $2.27 (0.44%) | $2.34 | $2.11 | 46,000 | $117.33 M |
| 11/06/2024 | $2.04 | $2.28 (11.76%) | $2.38 | $2.04 | 109,402 | $117.85 M |
| 11/05/2024 | $2.01 | $2.17 (7.96%) | $2.24 | $2.01 | 66,047 | $112.16 M |
| 11/04/2024 | $2.14 | $2.00 (-6.54%) | $2.21 | $2.00 | 42,220 | $103.38 M |
| 11/01/2024 | $2.10 | $2.08 (-0.95%) | $2.24 | $2.03 | 54,168 | $107.51 M |
| 10/31/2024 | $2.19 | $2.05 (-6.39%) | $2.38 | $2.00 | 105,000 | $105.96 M |
| 10/30/2024 | $2.04 | $2.25 (10.29%) | $2.30 | $2.04 | 57,380 | $116.30 M |
| 10/29/2024 | $2.08 | $2.10 (0.96%) | $2.19 | $2.06 | 58,971 | $108.54 M |
| 10/28/2024 | $2.18 | $2.11 (-3.21%) | $2.25 | $2.00 | 113,992 | $109.06 M |
| 10/25/2024 | $2.31 | $2.15 (-6.93%) | $2.43 | $2.13 | 92,538 | $111.13 M |
| 10/24/2024 | $2.28 | $2.32 (1.75%) | $2.48 | $2.20 | 77,327 | $119.92 M |
| 10/23/2024 | $2.41 | $2.30 (-4.56%) | $2.47 | $2.25 | 68,300 | $118.88 M |
| 10/22/2024 | $2.54 | $2.47 (-2.76%) | $2.59 | $2.31 | 96,900 | $127.67 M |
| 10/21/2024 | $2.60 | $2.49 (-4.23%) | $2.89 | $2.46 | 60,463 | $128.70 M |
| 10/18/2024 | $2.76 | $2.61 (-5.43%) | $2.90 | $2.50 | 203,900 | $134.90 M |
| 10/17/2024 | $2.62 | $2.65 (1.15%) | $2.78 | $2.59 | 153,400 | $136.97 M |
| 10/16/2024 | $2.41 | $2.64 (9.54%) | $2.75 | $2.41 | 159,608 | $136.46 M |
| 10/15/2024 | $2.32 | $2.35 (1.29%) | $2.48 | $2.23 | 229,541 | $121.47 M |
| 10/14/2024 | $2.41 | $2.35 (-2.49%) | $2.48 | $2.31 | 65,528 | $121.47 M |
| 10/11/2024 | $2.19 | $2.44 (11.42%) | $2.49 | $2.19 | 123,000 | $126.12 M |
| 10/10/2024 | $2.29 | $2.22 (-3.06%) | $2.31 | $2.12 | 77,311 | $114.75 M |
| 10/09/2024 | $2.26 | $2.30 (1.77%) | $2.35 | $1.90 | 175,406 | $118.88 M |
| 10/08/2024 | $2.61 | $2.31 (-11.49%) | $2.61 | $2.27 | 289,547 | $119.40 M |
| 10/07/2024 | $2.63 | $2.67 (1.52%) | $2.85 | $2.55 | 309,308 | $138.01 M |
| 10/04/2024 | $2.46 | $2.63 (6.91%) | $2.85 | $2.41 | 754,342 | $135.94 M |
| 10/03/2024 | $2.62 | $2.53 (-3.44%) | $2.63 | $2.45 | 102,447 | $130.77 M |
| 10/02/2024 | $2.54 | $2.61 (2.76%) | $2.88 | $2.51 | 320,749 | $134.90 M |
| 10/01/2024 | $2.69 | $2.57 (-4.46%) | $2.74 | $2.38 | 224,700 | $132.84 M |
| 09/30/2024 | $2.83 | $2.72 (-3.89%) | $2.85 | $2.58 | 119,356 | $140.59 M |
| 09/27/2024 | $2.89 | $2.81 (-2.77%) | $2.95 | $2.76 | 156,821 | $145.24 M |
| 09/26/2024 | $2.94 | $2.94 (0%) | $3.02 | $2.71 | 190,763 | $151.96 M |
| 09/25/2024 | $2.84 | $2.95 (3.87%) | $3.12 | $2.70 | 265,900 | $152.48 M |
| 09/24/2024 | $2.80 | $2.92 (4.29%) | $3.07 | $2.77 | 283,900 | $150.93 M |
| 09/23/2024 | $2.82 | $2.88 (2.13%) | $2.98 | $2.60 | 381,900 | $148.86 M |
| 09/20/2024 | $3.87 | $3.01 (-22.22%) | $4.07 | $2.50 | 9.38 M | $155.58 M |
| 09/19/2024 | $3.61 | $3.08 (-14.68%) | $3.85 | $2.52 | 593,700 | $159.20 M |
| 09/18/2024 | $4.68 | $4.17 (-10.9%) | $4.86 | $4.10 | 151,774 | $215.54 M |
| 09/17/2024 | $4.58 | $5.15 (12.45%) | $5.22 | $4.45 | 105,204 | $266.19 M |
| 09/16/2024 | $4.99 | $5.25 (5.21%) | $5.25 | $4.66 | 40,408 | $271.36 M |
| 09/13/2024 | $5.10 | $5.01 (-1.76%) | $5.14 | $4.80 | 20,838 | $5.18 M |
| 09/12/2024 | $5.31 | $5.13 (-3.39%) | $5.31 | $4.99 | 37,036 | $5.30 M |
| 09/11/2024 | $5.30 | $5.25 (-0.94%) | $5.88 | $5.01 | 117,808 | $5.43 M |
| 09/10/2024 | $5.01 | $5.08 (1.4%) | $5.30 | $4.79 | 14,524 | $5.25 M |
| 09/09/2024 | $5.25 | $5.17 (-1.52%) | $5.60 | $4.31 | 60,606 | $5.34 M |
| 09/06/2024 | $5.70 | $5.12 (-10.18%) | $5.74 | $5.08 | 37,490 | $5.29 M |
| 09/05/2024 | $5.83 | $5.28 (-9.43%) | $5.83 | $5.11 | 34,230 | $5.45 M |
| 09/04/2024 | $5.13 | $5.65 (10.14%) | $5.84 | $5.13 | 13,934 | $5.84 M |
| 09/03/2024 | $5.73 | $5.85 (2.09%) | $5.95 | $5.50 | 50,344 | $6.05 M |
| 08/30/2024 | $5.50 | $5.90 (7.27%) | $5.90 | $5.09 | 26,014 | $6.10 M |
| 08/29/2024 | $5.44 | $5.50 (1.1%) | $5.75 | $5.23 | 31,018 | $5.69 M |
| 08/28/2024 | $5.75 | $5.60 (-2.61%) | $5.75 | $5.00 | 23,546 | $5.79 M |
| 08/27/2024 | $6.01 | $5.76 (-4.16%) | $6.08 | $5.75 | 59,312 | $5.95 M |
| 08/26/2024 | $6.30 | $5.91 (-6.19%) | $6.30 | $5.90 | 29,570 | $6.10 M |
| 08/23/2024 | $6.40 | $6.00 (-6.25%) | $6.40 | $6.00 | 29,632 | $6.20 M |