5 DAY PERFORMANCE
+24.48%
1 MONTH PERFORMANCE
+20.27%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-73.67%
Golden Heaven Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.30 | 3.43 K | $9.70 M |
| 08/05/2026 | $1.32 | $1.30 (-1.52%) | $1.39 | $1.30 | 10.40 K | $9.48 M |
| 08/04/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 12.90 K | $10.14 M |
| 08/03/2026 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 4.54 K | $9.77 M |
| 07/31/2026 | $1.35 | $1.43 (5.93%) | $1.43 | $1.35 | 2.10 K | $10.43 M |
| 07/30/2026 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.31 | 6.10 K | $9.55 M |
| 07/29/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.36 | 4.80 K | $10.21 M |
| 07/28/2026 | $1.42 | $1.45 (2.11%) | $1.47 | $1.33 | 13.00 K | $10.57 M |
| 07/27/2026 | $1.42 | $1.42 (0%) | $1.48 | $1.35 | 7.20 K | $10.35 M |
| 07/24/2026 | $1.43 | $1.48 (3.5%) | $1.49 | $1.35 | 8.42 K | $10.79 M |
| 07/23/2026 | $1.40 | $1.43 (2.14%) | $1.48 | $1.31 | 6.33 K | $10.43 M |
| 07/22/2026 | $1.42 | $1.32 (-7.04%) | $1.47 | $1.32 | 13.10 K | $9.62 M |
| 07/21/2026 | $1.37 | $1.45 (5.84%) | $1.53 | $1.34 | 10.81 K | $10.57 M |
| 07/20/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 10.80 K | $9.99 M |
| 07/17/2026 | $1.35 | $1.36 (0.74%) | $1.43 | $1.27 | 13.95 K | $9.92 M |
| 07/16/2026 | $1.31 | $1.43 (9.16%) | $1.45 | $1.31 | 29.20 K | $10.43 M |
| 07/15/2026 | $1.56 | $1.34 (-14.1%) | $1.56 | $1.34 | 276.94 K | $9.77 M |
| 07/14/2026 | $1.38 | $1.52 (10.14%) | $1.55 | $1.33 | 218.90 K | $11.08 M |
| 07/13/2026 | $1.55 | $1.38 (-10.97%) | $1.65 | $1.36 | 303.80 K | $10.06 M |
| 07/10/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.33 | 187.10 K | $11.45 M |
| 07/09/2026 | $1.44 | $1.51 (4.86%) | $1.67 | $1.35 | 48.30 K | $11.01 M |
| 07/08/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.37 | 10.51 K | $10.57 M |
| 07/07/2026 | $1.26 | $1.48 (17.46%) | $1.54 | $1.25 | 27.45 K | $10.79 M |
| 07/06/2026 | $1.27 | $1.32 (3.94%) | $1.39 | $1.27 | 26.92 K | $9.62 M |
| 07/02/2026 | $1.37 | $1.32 (-3.65%) | $1.48 | $1.32 | 30.82 K | $9.62 M |
| 07/01/2026 | $1.20 | $1.41 (17.5%) | $1.50 | $1.19 | 505.70 K | $10.28 M |
| 06/30/2026 | $1.29 | $1.26 (-2.33%) | $1.35 | $1.10 | 27.72 K | $9.19 M |
| 06/29/2026 | $1.12 | $1.29 (15.18%) | $1.60 | $1.10 | 213.00 K | $9.41 M |
| 06/26/2026 | $1.16 | $1.06 (-8.62%) | $1.17 | $1.06 | 25.95 K | $7.73 M |
| 06/25/2026 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.18 | 24.74 K | $8.82 M |
| 06/24/2026 | $1.46 | $1.30 (-10.96%) | $1.48 | $1.25 | 62.90 K | $9.48 M |
| 06/23/2026 | $1.68 | $1.55 (-7.74%) | $1.71 | $1.55 | 34.80 K | $11.30 M |
| 06/22/2026 | $1.56 | $1.71 (9.62%) | $1.76 | $1.51 | 105.44 K | $12.47 M |
| 06/18/2026 | $1.70 | $1.56 (-8.24%) | $2.11 | $1.56 | 334.21 K | $11.37 M |
| 06/17/2026 | $1.92 | $2.08 (8.33%) | $2.27 | $1.79 | 2.67 M | $15.17 M |
| 06/16/2026 | $2.29 | $1.60 (-30.13%) | $2.85 | $1.60 | 18.35 M | $11.67 M |
| 06/15/2026 | $1.60 | $1.63 (1.87%) | $1.63 | $1.60 | 1.50 K | $11.89 M |
| 06/12/2026 | $1.54 | $1.74 (12.99%) | $1.76 | $1.54 | 1.55 K | $12.69 M |
| 06/11/2026 | $1.55 | $1.64 (5.81%) | $1.64 | $1.55 | 2.70 K | $11.96 M |
| 06/10/2026 | $1.59 | $1.61 (1.26%) | $1.68 | $1.59 | 2.20 K | $11.74 M |
| 06/09/2026 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.53 | 7.60 K | $11.23 M |
| 06/08/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.57 | 2.60 K | $12.40 M |
| 06/05/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.54 | 4.04 K | $12.40 M |
| 06/04/2026 | $1.60 | $1.70 (6.25%) | $1.70 | $1.56 | 3.72 K | $12.40 M |
| 06/03/2026 | $1.65 | $1.77 (7.27%) | $1.77 | $1.61 | 1.43 K | $12.91 M |
| 06/02/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 0 | $12.91 M |
| 06/01/2026 | $1.76 | $1.77 (0.57%) | $1.77 | $1.58 | 1.10 K | $12.91 M |
| 05/29/2026 | $1.68 | $1.72 (2.38%) | $1.73 | $1.68 | 2.70 K | $12.54 M |
| 05/28/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.55 | 1.74 K | $12.40 M |
| 05/27/2026 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.65 | 3.30 K | $12.47 M |
| 05/26/2026 | $1.75 | $1.85 (5.71%) | $1.85 | $1.67 | 2.35 K | $13.49 M |
| 05/22/2026 | $1.90 | $1.71 (-10%) | $1.92 | $1.71 | 6.53 K | $12.47 M |
| 05/21/2026 | $1.92 | $1.75 (-8.85%) | $1.92 | $1.75 | 4.12 K | $12.76 M |
| 05/20/2026 | $1.66 | $1.80 (8.43%) | $1.83 | $1.52 | 20.00 K | $13.12 M |
| 05/19/2026 | $1.94 | $1.75 (-9.79%) | $1.94 | $1.75 | 6.50 K | $12.76 M |
| 05/18/2026 | $1.73 | $1.80 (4.05%) | $1.94 | $1.55 | 30.40 K | $13.12 M |
| 05/15/2026 | $1.74 | $1.75 (0.57%) | $1.75 | $1.74 | 401 | $12.76 M |
| 05/14/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.71 | 848 | $12.47 M |
| 05/13/2026 | $1.65 | $1.75 (6.06%) | $1.75 | $1.65 | 1.00 K | $12.76 M |
| 05/12/2026 | $1.66 | $1.73 (4.22%) | $1.73 | $1.66 | 1.00 K | $12.61 M |
| 05/11/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.65 | 3.00 K | $12.10 M |
| 05/08/2026 | $1.74 | $1.79 (2.87%) | $1.82 | $1.73 | 2.00 K | $13.05 M |
| 05/07/2026 | $1.51 | $1.72 (13.91%) | $1.97 | $1.51 | 14.12 K | $12.54 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.
