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:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	1.30	1.54	1.11	1.53	1,992,981	1.53
6/04/2025	1.50	1.54	1.27	1.36	629,698	1.36
6/03/2025	1.63	1.64	1.36	1.40	906,070	1.40
6/02/2025	1.80	1.81	1.57	1.58	664,333	1.58
5/30/2025	1.83	1.98	1.77	1.81	479,176	1.81
5/29/2025	1.89	2.14	1.38	1.80	1,479,344	1.80
5/28/2025	1.81	1.94	1.75	1.84	942,420	1.84
5/27/2025	1.85	1.88	1.56	1.81	801,406	1.81
5/23/2025	4.70	4.70	1.53	1.87	2,611,509	1.87
5/22/2025	4.84	5.49	4.60	4.60	247,400	4.60
5/21/2025	5.50	5.55	4.70	4.73	138,439	4.73
5/20/2025	5.66	5.66	5.30	5.57	184,640	5.57
5/19/2025	5.66	5.70	5.41	5.59	106,324	5.59
5/16/2025	5.83	5.99	5.55	5.68	134,216	5.68
5/15/2025	5.60	5.80	5.50	5.67	71,478	5.67
5/14/2025	5.50	5.71	5.31	5.59	111,701	5.59
5/13/2025	5.55	5.68	5.32	5.57	67,163	5.57
5/12/2025	5.80	6.00	5.11	5.50	91,129	5.50
5/09/2025	6.18	6.61	5.05	5.31	128,138	5.31
5/08/2025	0.28	0.29	0.26	0.27	1,653,794	6.63
5/07/2025	0.28	0.28	0.26	0.28	1,109,560	6.88
5/06/2025	0.29	0.30	0.26	0.27	1,974,962	6.71
5/05/2025	0.31	0.33	0.27	0.29	2,239,094	7.22
5/02/2025	0.30	0.31	0.28	0.29	783,354	7.25
5/01/2025	0.29	0.34	0.29	0.31	1,579,227	7.65
4/30/2025	0.30	0.30	0.26	0.30	1,087,349	7.45
4/29/2025	0.29	0.37	0.28	0.30	3,537,799	7.42
4/28/2025	0.29	0.30	0.27	0.29	682,954	7.25
4/25/2025	0.31	0.33	0.28	0.29	775,496	7.21
4/24/2025	0.35	0.35	0.31	0.31	1,063,410	7.69
4/23/2025	0.32	0.32	0.30	0.30	954,472	7.57
4/22/2025	0.31	0.39	0.28	0.29	2,216,936	7.36
4/21/2025	0.28	0.30	0.26	0.27	156,892	6.76
4/17/2025	0.30	0.31	0.26	0.29	175,046	7.38
4/16/2025	0.31	0.33	0.29	0.30	349,564	7.38
4/15/2025	0.35	0.36	0.32	0.32	433,151	8.00
4/14/2025	0.31	0.46	0.31	0.36	5,006,069	9.04
4/11/2025	0.28	0.32	0.28	0.29	385,638	7.25
4/10/2025	0.32	0.32	0.26	0.27	469,397	6.74
4/09/2025	0.29	0.33	0.25	0.32	1,000,502	8.00
4/08/2025	0.34	0.35	0.28	0.29	1,006,204	7.16
4/07/2025	0.38	0.44	0.31	0.35	2,075,264	8.73
4/04/2025	0.53	0.56	0.41	0.42	1,691,852	10.52
4/03/2025	0.48	0.67	0.48	0.51	3,662,479	12.75
4/02/2025	0.43	0.68	0.39	0.50	6,033,471	12.59
4/01/2025	4.69	4.79	0.39	0.54	16,092,856	13.56
3/31/2025	4.73	5.25	4.40	4.71	4,146,694	117.75
3/28/2025	4.37	4.80	4.15	4.75	2,984,665	118.75
3/27/2025	4.70	4.70	4.01	4.36	4,195,646	109.00
3/26/2025	3.33	4.75	3.12	4.27	7,657,914	106.75
3/25/2025	1.94	4.20	1.78	3.81	33,304,143	95.25
3/24/2025	1.46	2.10	1.37	1.96	6,957,513	49.00
3/21/2025	1.25	1.72	1.25	1.41	2,986,921	35.13
3/20/2025	1.09	1.39	1.05	1.33	5,211,738	33.25
3/19/2025	1.11	1.15	1.05	1.15	10,315	28.75
3/18/2025	1.14	1.14	1.05	1.12	2,172,335	28.00
3/17/2025	1.18	1.18	1.14	1.15	21,073	28.77
3/14/2025	1.10	1.16	1.10	1.14	109,679	28.50
3/13/2025	1.15	1.15	1.06	1.09	10,858	27.38
3/12/2025	1.14	1.14	1.05	1.09	29,103	27.25
3/11/2025	1.10	1.10	1.02	1.09	24,438	27.25
3/10/2025	1.06	1.20	1.00	1.01	193,750	25.25
3/07/2025	1.00	1.09	0.93	1.09	406,168	27.25