China Green Agriculture (NY: CGA )

6.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 6.400 6.470 6.400 6.470 1,179 +0.07(+1.09%)
Sep 26, 2022 6.980 6.980 6.400 6.400 19,012 -0.53(-7.61%)
Sep 23, 2022 6.810 7.090 6.810 6.927 14,326 -0.17(-2.43%)
Sep 22, 2022 7.420 7.630 7.010 7.100 27,152 -0.35(-4.70%)
Sep 21, 2022 7.450 7.680 7.440 7.450 21,979 -0.10(-1.32%)
Sep 20, 2022 7.710 7.710 7.475 7.550 14,734 -0.04(-0.59%)
Sep 19, 2022 7.631 7.800 7.402 7.595 38,058 +0.08(+1.13%)
Sep 16, 2022 7.470 7.550 7.310 7.510 27,214 -0.02(-0.27%)
Sep 15, 2022 7.770 7.800 7.500 7.530 14,739 -0.16(-2.08%)
Sep 14, 2022 7.600 7.700 7.350 7.690 52,063 +0.17(+2.26%)
Sep 13, 2022 7.550 7.580 7.470 7.520 4,911 -0.17(-2.21%)
Sep 12, 2022 7.610 7.700 7.560 7.690 24,569 +0.09(+1.18%)
Sep 09, 2022 7.320 7.600 7.300 7.600 43,950 +0.20(+2.70%)
Sep 08, 2022 6.910 7.400 6.885 7.400 90,238 +0.36(+5.11%)
Sep 07, 2022 6.900 7.090 6.340 7.040 66,973 +0.21(+3.07%)
Sep 06, 2022 6.700 6.850 6.140 6.830 35,868 +0.28(+4.27%)
Sep 02, 2022 6.890 6.971 6.460 6.550 10,184 -0.22(-3.25%)
Sep 01, 2022 6.520 6.850 6.450 6.770 18,567 +0.12(+1.88%)
Aug 31, 2022 7.000 7.000 6.483 6.645 18,294 -0.36(-5.07%)
Aug 30, 2022 6.720 7.000 6.460 7.000 33,876 +0.10(+1.45%)
Aug 29, 2022 6.820 7.250 6.340 6.900 94,755 +0.45(+6.98%)
Aug 26, 2022 5.030 7.200 5.030 6.450 266,916 +1.69(+35.50%)
Aug 24, 2022 4.760 17 +0.11(+2.37%)
Aug 23, 2022 4.660 4.660 4.650 4.650 2,136 +0.00(+0.00%)
Aug 22, 2022 4.650 4.650 4.650 4.650 6,752 +0.00(+0.00%)
Aug 19, 2022 4.680 4.684 4.650 4.650 2,538 +0.00(+0.00%)
Aug 18, 2022 4.640 4.650 4.640 4.650 546 -0.03(-0.75%)
Aug 17, 2022 4.640 4.685 4.640 4.685 796 -0.02(-0.32%)
Aug 16, 2022 4.682 4.718 4.657 4.700 6,216 +0.05(+1.08%)
Aug 15, 2022 4.600 4.700 4.600 4.650 15,009 +0.00(+0.00%)
Aug 12, 2022 4.650 4.650 4.650 4.650 304 -0.02(-0.48%)
Aug 11, 2022 4.647 4.675 4.647 4.672 1,492 +0.02(+0.48%)
Aug 10, 2022 4.550 4.650 4.439 4.650 4,174 +0.18(+4.03%)
Aug 09, 2022 4.410 4.520 4.390 4.470 1,763 +0.06(+1.44%)
Aug 08, 2022 4.390 4.555 4.350 4.407 5,519 +0.11(+2.48%)
Aug 05, 2022 4.290 4.300 4.290 4.300 353 +0.00(+0.00%)
Aug 04, 2022 4.350 4.420 4.300 4.300 4,097 -0.09(-2.05%)
Aug 03, 2022 4.560 4.560 4.390 4.390 3,638 -0.17(-3.73%)
Aug 02, 2022 4.400 4.860 4.400 4.560 2,025 +0.16(+3.64%)
Aug 01, 2022 4.680 4.680 4.377 4.400 10,678 -0.29(-6.14%)
Jul 29, 2022 4.530 4.688 4.500 4.688 3,371 -0.10(-2.13%)
Jul 28, 2022 4.919 4.990 4.775 4.790 1,899 -0.23(-4.58%)
Jul 27, 2022 5.170 5.190 4.930 5.020 1,939 -0.11(-2.14%)
Jul 26, 2022 5.480 5.480 5.130 5.130 3,895 -0.37(-6.73%)
Jul 25, 2022 5.400 5.500 5.340 5.500 13,089 +0.10(+1.85%)
Jul 22, 2022 5.500 5.500 5.360 5.400 2,284 -0.10(-1.82%)
Jul 21, 2022 5.500 5.600 5.400 5.500 8,103 +0.10(+1.85%)
Jul 20, 2022 5.250 5.400 5.250 5.400 7,401 +0.15(+2.86%)
Jul 19, 2022 5.180 5.300 5.100 5.250 8,763 +0.11(+2.04%)
Jul 18, 2022 5.050 5.190 5.040 5.145 8,539 +0.10(+1.90%)
Jul 15, 2022 4.950 5.049 4.950 5.049 654 -0.03(-0.61%)
Jul 14, 2022 5.080 5.080 5.080 5.080 179 +0.10(+2.01%)
Jul 13, 2022 4.980 4.980 4.980 4.980 234 +0.12(+2.47%)
Jul 12, 2022 5.410 5.410 4.860 4.860 2,883 -0.51(-9.50%)
Jul 08, 2022 5.370 499 +0.07(+1.32%)
Jul 07, 2022 5.300 5.300 5.300 5.300 313 +0.00(+0.00%)
Jul 06, 2022 5.760 5.765 5.250 5.300 3,730 -0.62(-10.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.