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:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.53	0.56	0.41	0.41	1,685,229	0.41
4/03/2025	0.48	0.67	0.48	0.51	3,662,479	0.51
4/02/2025	0.43	0.68	0.39	0.50	6,033,471	0.50
4/01/2025	4.69	4.79	0.39	0.54	16,092,856	0.54
3/31/2025	4.73	5.25	4.40	4.71	4,146,694	4.71
3/28/2025	4.37	4.80	4.15	4.75	2,984,665	4.75
3/27/2025	4.70	4.70	4.01	4.36	4,195,646	4.36
3/26/2025	3.33	4.75	3.12	4.27	7,657,396	4.27
3/25/2025	1.94	4.20	1.78	3.81	33,304,143	3.81
3/24/2025	1.46	2.10	1.37	1.96	6,957,513	1.96
3/21/2025	1.25	1.72	1.25	1.41	2,986,921	1.41
3/20/2025	1.09	1.39	1.05	1.33	5,211,738	1.33
3/19/2025	1.11	1.15	1.05	1.15	10,315	1.15
3/18/2025	1.14	1.14	1.05	1.12	2,172,335	1.12
3/17/2025	1.18	1.18	1.14	1.15	21,073	1.15
3/14/2025	1.10	1.16	1.10	1.14	109,679	1.14
3/13/2025	1.15	1.15	1.06	1.09	10,858	1.09
3/12/2025	1.14	1.14	1.05	1.09	29,103	1.09
3/11/2025	1.10	1.10	1.02	1.09	24,438	1.09
3/10/2025	1.06	1.20	1.00	1.01	193,750	1.01
3/07/2025	1.00	1.09	0.93	1.09	406,168	1.09
3/06/2025	0.90	0.98	0.87	0.98	53,318	0.98
3/05/2025	0.83	0.95	0.80	0.95	70,081	0.95
3/04/2025	0.94	0.95	0.72	0.80	809,069	0.80
3/03/2025	0.93	0.97	0.79	0.83	520,241	0.83
2/28/2025	1.00	1.00	0.93	0.94	359,410	0.94
2/27/2025	1.06	1.07	1.00	1.00	134,502	1.00
2/26/2025	1.06	1.08	1.00	1.06	159,906	1.06
2/25/2025	0.94	1.05	0.93	1.03	135,776	1.03
2/24/2025	0.98	0.99	0.90	0.94	94,499	0.94
2/21/2025	1.00	1.03	0.96	0.98	195,596	0.98
2/20/2025	0.96	1.07	0.95	0.99	164,685	0.99
2/19/2025	1.30	1.30	0.95	1.05	654,577	1.05
2/18/2025	1.32	1.40	1.11	1.22	140,662	1.22
2/14/2025	1.18	1.46	1.12	1.42	380,491	1.42
2/13/2025	1.04	1.18	1.03	1.15	230,763	1.15
2/12/2025	1.30	1.30	1.06	1.06	197,290	1.06
2/11/2025	1.31	1.36	1.21	1.23	81,377	1.23
2/10/2025	1.50	1.50	1.20	1.30	164,053	1.30
2/07/2025	1.74	1.74	1.46	1.52	161,021	1.52
2/06/2025	1.81	1.93	1.70	1.70	116,884	1.70
2/05/2025	1.79	1.88	1.76	1.80	17,007	1.80
2/04/2025	1.72	1.79	1.68	1.79	15,273	1.79
2/03/2025	1.79	1.79	1.71	1.71	15,831	1.71
1/31/2025	1.80	1.85	1.68	1.72	47,760	1.72
1/30/2025	1.71	1.84	1.67	1.71	91,110	1.71
1/29/2025	1.66	2.02	1.66	1.75	153,409	1.75
1/28/2025	2.42	2.48	1.44	1.69	440,123	1.69
1/27/2025	2.46	2.57	2.20	2.26	92,542	2.26
1/24/2025	2.50	2.61	2.30	2.54	246,733	2.54
1/23/2025	2.41	2.53	2.39	2.49	258,244	2.49
1/22/2025	2.33	2.55	2.21	2.41	239,179	2.41
1/21/2025	2.32	2.49	2.32	2.39	274,848	2.39
1/17/2025	2.32	2.34	2.20	2.30	329,810	2.30
1/16/2025	2.37	2.37	2.17	2.26	89,799	2.26
1/15/2025	2.48	2.48	2.17	2.31	347,690	2.31
1/14/2025	2.61	2.62	1.98	2.40	542,204	2.40
1/13/2025	2.71	2.79	2.60	2.69	175,607	2.69
1/10/2025	2.59	2.84	2.59	2.71	368,215	2.71
1/08/2025	2.66	2.79	2.51	2.75	640,400	2.75
1/07/2025	2.68	2.77	2.40	2.71	432,400	2.71
1/06/2025	2.65	2.68	2.54	2.64	212,164	2.64