5 DAY PERFORMANCE
+142.20%
1 MONTH PERFORMANCE
+149.06%
3 MONTH PERFORMANCE
+51.72%
6 MONTH PERFORMANCE
-48.54%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
-89.42%
Golden Heaven Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.05 | 23,807 | $55.55 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.02 | 24,435 | $56.34 M |
| 03/10/2025 | $1.06 | $1.01 (-4.72%) | $1.20 | $1.00 | 193,800 | $52.20 M |
| 03/07/2025 | $1.00 | $1.09 (9%) | $1.09 | $0.93 | 406,168 | $56.34 M |
| 03/06/2025 | $0.90 | $0.98 (8.89%) | $0.98 | $0.87 | 53,363 | $50.65 M |
| 03/05/2025 | $0.83 | $0.95 (14.46%) | $0.95 | $0.80 | 71,107 | $49.10 M |
| 03/04/2025 | $0.94 | $0.80 (-14.89%) | $0.95 | $0.72 | 809,369 | $41.35 M |
| 03/03/2025 | $0.93 | $0.83 (-10.75%) | $0.97 | $0.79 | 520,258 | $42.90 M |
| 02/28/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.93 | 359,410 | $48.59 M |
| 02/27/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 134,553 | $51.69 M |
| 02/26/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.00 | 164,400 | $54.79 M |
| 02/25/2025 | $0.94 | $1.03 (9.57%) | $1.05 | $0.93 | 135,800 | $53.24 M |
| 02/24/2025 | $0.98 | $0.94 (-4.08%) | $0.99 | $0.90 | 94,599 | $48.59 M |
| 02/21/2025 | $1.00 | $0.98 (-2%) | $1.03 | $0.96 | 195,600 | $50.65 M |
| 02/20/2025 | $0.96 | $0.99 (3.13%) | $1.07 | $0.95 | 165,300 | $51.17 M |
| 02/19/2025 | $1.30 | $1.05 (-19.23%) | $1.30 | $0.95 | 658,600 | $54.27 M |
| 02/18/2025 | $1.32 | $1.22 (-7.58%) | $1.40 | $1.11 | 165,700 | $63.06 M |
| 02/14/2025 | $1.18 | $1.42 (20.34%) | $1.46 | $1.12 | 380,491 | $73.40 M |
| 02/13/2025 | $1.04 | $1.15 (10.58%) | $1.18 | $1.03 | 230,800 | $59.44 M |
| 02/12/2025 | $1.30 | $1.06 (-18.46%) | $1.30 | $1.06 | 197,574 | $54.79 M |
| 02/11/2025 | $1.31 | $1.23 (-6.11%) | $1.36 | $1.21 | 81,400 | $63.58 M |
| 02/10/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.20 | 164,100 | $67.19 M |
| 02/07/2025 | $1.74 | $1.52 (-12.64%) | $1.74 | $1.46 | 161,021 | $78.57 M |
| 02/06/2025 | $1.81 | $1.70 (-6.08%) | $1.93 | $1.70 | 116,900 | $87.87 M |
| 02/05/2025 | $1.79 | $1.80 (0.56%) | $1.88 | $1.76 | 17,091 | $93.04 M |
| 02/04/2025 | $1.72 | $1.79 (4.07%) | $1.79 | $1.68 | 15,300 | $92.52 M |
| 02/03/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.71 | 15,935 | $88.39 M |
| 01/31/2025 | $1.80 | $1.72 (-4.44%) | $1.85 | $1.68 | 47,800 | $88.90 M |
| 01/30/2025 | $1.71 | $1.71 (0%) | $1.84 | $1.67 | 91,110 | $88.39 M |
| 01/29/2025 | $1.66 | $1.75 (5.42%) | $2.02 | $1.66 | 155,900 | $90.45 M |
| 01/28/2025 | $2.42 | $1.69 (-30.17%) | $2.48 | $1.44 | 440,291 | $87.35 M |
| 01/27/2025 | $2.46 | $2.26 (-8.13%) | $2.57 | $2.20 | 102,413 | $116.81 M |
| 01/24/2025 | $2.50 | $2.54 (1.6%) | $2.61 | $2.30 | 246,733 | $131.29 M |
| 01/23/2025 | $2.41 | $2.49 (3.32%) | $2.53 | $2.39 | 279,500 | $128.70 M |
| 01/22/2025 | $2.33 | $2.41 (3.43%) | $2.55 | $2.21 | 272,737 | $124.57 M |
| 01/21/2025 | $2.32 | $2.39 (3.02%) | $2.49 | $2.32 | 274,906 | $123.53 M |
| 01/17/2025 | $2.32 | $2.30 (-0.86%) | $2.34 | $2.20 | 329,810 | $118.88 M |
| 01/16/2025 | $2.37 | $2.26 (-4.64%) | $2.37 | $2.17 | 90,216 | $116.81 M |
| 01/15/2025 | $2.48 | $2.31 (-6.85%) | $2.48 | $2.17 | 347,700 | $119.40 M |
| 01/14/2025 | $2.61 | $2.40 (-8.05%) | $2.62 | $1.98 | 542,204 | $124.05 M |
| 01/13/2025 | $2.71 | $2.69 (-0.74%) | $2.79 | $2.60 | 229,315 | $139.04 M |
| 01/10/2025 | $2.59 | $2.71 (4.63%) | $2.84 | $2.59 | 368,215 | $140.07 M |
| 01/08/2025 | $2.66 | $2.75 (3.38%) | $2.79 | $2.51 | 640,400 | $142.14 M |
| 01/07/2025 | $2.68 | $2.71 (1.12%) | $2.77 | $2.40 | 432,463 | $140.07 M |
| 01/06/2025 | $2.65 | $2.64 (-0.38%) | $2.68 | $2.54 | 212,200 | $136.46 M |
| 01/03/2025 | $2.63 | $2.63 (0%) | $2.75 | $2.52 | 423,658 | $135.94 M |
| 01/02/2025 | $2.32 | $2.58 (11.21%) | $2.70 | $2.26 | 617,556 | $133.35 M |
| 12/31/2024 | $2.07 | $2.31 (11.59%) | $2.35 | $1.36 | 1.20 M | $119.40 M |
| 12/30/2024 | $2.02 | $2.09 (3.47%) | $2.95 | $1.14 | 2.25 M | $108.03 M |
| 12/27/2024 | $2.00 | $2.02 (1%) | $2.08 | $1.88 | 254,200 | $104.41 M |
| 12/26/2024 | $2.01 | $2.04 (1.49%) | $2.14 | $1.90 | 182,700 | $105.44 M |
| 12/24/2024 | $2.07 | $2.01 (-2.9%) | $2.10 | $1.90 | 136,500 | $103.89 M |
| 12/23/2024 | $2.09 | $1.96 (-6.22%) | $2.16 | $1.89 | 57,416 | $101.31 M |
| 12/20/2024 | $1.99 | $1.98 (-0.5%) | $2.10 | $1.95 | 84,382 | $102.34 M |
| 12/19/2024 | $1.96 | $1.89 (-3.57%) | $1.99 | $1.78 | 61,208 | $97.69 M |
| 12/18/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.77 | 61,218 | $98.21 M |
| 12/17/2024 | $1.84 | $1.89 (2.72%) | $1.97 | $1.82 | 95,900 | $97.69 M |
| 12/16/2024 | $1.69 | $1.84 (8.88%) | $1.89 | $1.43 | 127,606 | $95.11 M |
| 12/13/2024 | $1.74 | $1.75 (0.57%) | $1.78 | $1.64 | 21,807 | $90.45 M |
| 12/12/2024 | $1.69 | $1.74 (2.96%) | $1.75 | $1.69 | 16,100 | $89.94 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.
