NASDAQ : GDHG
Golden Heaven Group Holdings Ltd. — Price history
Consumer Discretionary · Leisure · China
Last price 1.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Golden Heaven Group Holdings Ltd. (GDHG) closed at 1.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.05 | 1.15 | 1.045 | 1.11 | 8,691 | +0.91% |
| 2026-10-29 | 1.042 | 1.13 | 1.042 | 1.1 | 3,289 | -3.51% |
| 2026-10-28 | 1.11 | 1.14 | 1.02 | 1.14 | 8,853 | +0.00% |
| 2026-10-27 | 1.08 | 1.14 | 1.08 | 1.14 | 132,996 | -0.87% |
| 2026-10-26 | 1.07 | 1.18 | 1.07 | 1.15 | 169,577 | +0.00% |
| 2026-10-23 | 1.06 | 1.15 | 1.04 | 1.15 | 405,468 | +9.52% |
| 2026-10-22 | 1.07 | 1.15 | 1.04 | 1.05 | 116,694 | -0.94% |
| 2026-10-21 | 1.12 | 1.18 | 1.06 | 1.06 | 78,702 | -11.67% |
| 2026-10-20 | 1.25 | 1.25 | 1.1 | 1.2 | 160,456 | +4.35% |
| 2026-10-19 | 1.06 | 1.25 | 1.05 | 1.15 | 318,450 | +8.49% |
| 2026-10-16 | 1.06 | 1.11 | 1.06 | 1.06 | 11,687 | -0.93% |
| 2026-10-15 | 1.08 | 1.08 | 1.06 | 1.07 | 2,864 | -1.83% |
| 2026-10-14 | 1.13 | 1.13 | 1.08 | 1.09 | 4,107 | +0.93% |
| 2026-10-13 | 1.14 | 1.16 | 1.055 | 1.08 | 84,147 | -3.57% |
| 2026-10-12 | 1.2 | 1.2 | 1.12 | 1.12 | 175,236 | -5.88% |
| 2026-10-09 | 1.2 | 1.21 | 1.175 | 1.19 | 28,676 | +0.85% |
| 2026-10-08 | 1.2 | 1.2 | 1.18 | 1.18 | 23,181 | -0.84% |
| 2026-10-07 | 1.2 | 1.2 | 1.18 | 1.19 | 8,541 | +0.85% |
| 2026-10-06 | 1.14 | 1.2 | 1.13 | 1.18 | 82,574 | +1.29% |
| 2026-10-05 | 1.13 | 1.17 | 1.13 | 1.165 | 18,656 | -0.43% |
| 2026-10-02 | 1.14 | 1.18 | 1.14 | 1.17 | 44,152 | -0.85% |
| 2026-10-01 | 1.16 | 1.18 | 1.16 | 1.18 | 2,835 | +1.72% |
| 2026-09-30 | 1.162 | 1.18 | 1.16 | 1.16 | 71,722 | +1.75% |
| 2026-09-29 | 1.16 | 1.179 | 1.14 | 1.14 | 49,585 | -3.39% |
| 2026-09-28 | 1.13 | 1.2 | 1.12 | 1.18 | 39,100 | +0.85% |
| 2026-09-25 | 1.16 | 1.175 | 1.15 | 1.17 | 315,927 | +0.00% |
| 2026-09-24 | 1.14 | 1.18 | 1.14 | 1.17 | 51,940 | +1.74% |
| 2026-09-23 | 1.14 | 1.17 | 1.14 | 1.15 | 37,847 | -0.86% |
| 2026-09-22 | 1.14 | 1.2 | 1.14 | 1.16 | 119,464 | +1.75% |
| 2026-09-21 | 1.14 | 1.147 | 1.11 | 1.14 | 52,619 | +0.00% |
| 2026-09-18 | 1.13 | 1.16 | 1.12 | 1.14 | 99,754 | +0.00% |
| 2026-09-17 | 1.149 | 1.175 | 1.12 | 1.14 | 68,299 | -0.87% |
| 2026-09-16 | 1.114 | 1.17 | 1.114 | 1.15 | 44,148 | +0.88% |
| 2026-09-15 | 1.12 | 1.17 | 1.1 | 1.14 | 91,869 | +0.88% |
| 2026-09-14 | 1.13 | 1.18 | 1.12 | 1.13 | 133,637 | -9.60% |
| 2026-09-11 | 1.14 | 1.33 | 1.14 | 1.25 | 281,837 | -5.30% |
| 2026-09-10 | 1.28 | 1.4 | 1.15 | 1.32 | 11,156,050 | +3.13% |
| 2026-09-09 | 1.25 | 1.282 | 1.235 | 1.28 | 105,972 | +4.29% |
| 2026-09-08 | 1.171 | 1.27 | 1.171 | 1.227 | 108,520 | -1.02% |
| 2026-09-04 | 1.18 | 1.45 | 1.18 | 1.24 | 280,723 | -3.13% |
| 2026-09-03 | 1.265 | 1.3 | 1.26 | 1.28 | 23,917 | +0.00% |
| 2026-09-02 | 1.219 | 1.34 | 1.219 | 1.28 | 48,926 | +0.78% |
| 2026-09-01 | 1.294 | 1.34 | 1.251 | 1.27 | 115,816 | -2.30% |
| 2026-08-31 | 1.45 | 1.45 | 1.25 | 1.3 | 70,338 | -0.76% |
| 2026-08-28 | 1.27 | 1.31 | 1.25 | 1.31 | 2,436 | +0.77% |
| 2026-08-26 | 1.311 | 1.367 | 1.3 | 1.3 | 1,595 | -0.76% |
| 2026-08-25 | 1.31 | 1.31 | 1.31 | 1.31 | 934 | +0.77% |
| 2026-08-24 | 1.33 | 1.33 | 1.292 | 1.3 | 1,864 | -4.16% |
| 2026-08-21 | 1.39 | 1.39 | 1.29 | 1.356 | 2,950 | +6.80% |
| 2026-08-20 | 1.27 | 1.3 | 1.27 | 1.27 | 3,789 | -2.31% |
| 2026-08-19 | 1.35 | 1.35 | 1.25 | 1.3 | 3,793 | +2.36% |
| 2026-08-18 | 1.27 | 1.31 | 1.27 | 1.27 | 4,397 | +0.00% |
| 2026-08-17 | 1.3 | 1.325 | 1.27 | 1.27 | 3,648 | -5.22% |
| 2026-08-14 | 1.37 | 1.39 | 1.335 | 1.34 | 5,067 | -2.90% |
| 2026-08-13 | 1.37 | 1.38 | 1.35 | 1.38 | 8,530 | +1.47% |
| 2026-08-12 | 1.32 | 1.36 | 1.28 | 1.36 | 9,155 | +6.25% |
| 2026-08-11 | 1.38 | 1.38 | 1.28 | 1.28 | 20,629 | -3.76% |
| 2026-08-10 | 1.34 | 1.38 | 1.33 | 1.33 | 6,363 | +0.76% |
| 2026-08-07 | 1.32 | 1.41 | 1.32 | 1.32 | 23,635 | -0.75% |
| 2026-08-06 | 1.32 | 1.34 | 1.3 | 1.33 | 3,427 | +2.30% |
| 2026-08-05 | 1.318 | 1.39 | 1.3 | 1.3 | 10,358 | -6.47% |
| 2026-08-04 | 1.34 | 1.39 | 1.34 | 1.39 | 12,862 | +3.73% |
| 2026-08-03 | 1.35 | 1.39 | 1.31 | 1.34 | 4,536 | -6.29% |
| 2026-07-31 | 1.35 | 1.43 | 1.35 | 1.43 | 2,062 | +9.16% |
| 2026-07-30 | 1.36 | 1.4 | 1.31 | 1.31 | 6,099 | -6.43% |
| 2026-07-29 | 1.36 | 1.41 | 1.36 | 1.4 | 4,787 | -3.45% |
| 2026-07-28 | 1.42 | 1.47 | 1.33 | 1.45 | 12,985 | +2.11% |
| 2026-07-27 | 1.42 | 1.477 | 1.352 | 1.42 | 7,202 | -4.05% |
| 2026-07-24 | 1.43 | 1.49 | 1.35 | 1.48 | 8,415 | +3.50% |
| 2026-07-23 | 1.395 | 1.48 | 1.312 | 1.43 | 6,328 | +8.33% |
| 2026-07-22 | 1.42 | 1.474 | 1.32 | 1.32 | 13,072 | -8.99% |
| 2026-07-21 | 1.37 | 1.53 | 1.34 | 1.45 | 10,814 | +5.87% |
| 2026-07-20 | 1.4 | 1.43 | 1.37 | 1.37 | 10,794 | +0.74% |
| 2026-07-17 | 1.353 | 1.43 | 1.27 | 1.36 | 13,949 | -4.90% |
| 2026-07-16 | 1.31 | 1.45 | 1.31 | 1.43 | 29,173 | +6.72% |
| 2026-07-15 | 1.56 | 1.56 | 1.34 | 1.34 | 276,940 | -11.84% |
| 2026-07-14 | 1.375 | 1.55 | 1.33 | 1.52 | 218,863 | +10.14% |
| 2026-07-13 | 1.55 | 1.65 | 1.36 | 1.38 | 303,794 | -12.10% |
| 2026-07-10 | 1.62 | 1.63 | 1.33 | 1.57 | 187,095 | +3.97% |
| 2026-07-09 | 1.44 | 1.67 | 1.35 | 1.51 | 48,286 | +4.14% |
| 2026-07-08 | 1.45 | 1.45 | 1.37 | 1.45 | 10,513 | -2.03% |
| 2026-07-07 | 1.26 | 1.54 | 1.25 | 1.48 | 27,450 | +12.12% |
| 2026-07-06 | 1.27 | 1.39 | 1.27 | 1.32 | 26,918 | +0.00% |
| 2026-07-02 | 1.37 | 1.48 | 1.316 | 1.32 | 30,821 | -6.38% |
| 2026-07-01 | 1.2 | 1.5 | 1.19 | 1.41 | 505,698 | +11.90% |
| 2026-06-30 | 1.29 | 1.35 | 1.1 | 1.26 | 27,716 | -2.33% |
| 2026-06-29 | 1.12 | 1.6 | 1.1 | 1.29 | 212,965 | +21.70% |
| 2026-06-26 | 1.16 | 1.17 | 1.06 | 1.06 | 25,949 | -12.40% |
| 2026-06-25 | 1.22 | 1.27 | 1.18 | 1.21 | 24,736 | -6.92% |
| 2026-06-24 | 1.46 | 1.48 | 1.25 | 1.3 | 62,882 | -16.13% |
| 2026-06-23 | 1.68 | 1.71 | 1.55 | 1.55 | 34,755 | -9.36% |
| 2026-06-22 | 1.56 | 1.76 | 1.51 | 1.71 | 105,437 | +9.62% |
| 2026-06-18 | 1.7 | 2.105 | 1.56 | 1.56 | 334,206 | -25.00% |
| 2026-06-17 | 1.92 | 2.27 | 1.79 | 2.08 | 2,669,258 | +30.00% |
| 2026-06-16 | 2.29 | 2.85 | 1.6 | 1.6 | 18,350,868 | -1.84% |
| 2026-06-15 | 1.6 | 1.63 | 1.6 | 1.63 | 1,500 | -6.32% |
| 2026-06-12 | 1.54 | 1.765 | 1.54 | 1.74 | 1,545 | +6.10% |
| 2026-06-11 | 1.55 | 1.64 | 1.55 | 1.64 | 2,688 | +1.86% |
| 2026-06-10 | 1.59 | 1.68 | 1.59 | 1.61 | 2,174 | +4.55% |
| 2026-06-09 | 1.57 | 1.57 | 1.528 | 1.54 | 7,597 | -9.49% |
| 2026-06-08 | 1.57 | 1.701 | 1.57 | 1.701 | 2,562 | +0.08% |
| 2026-06-05 | 1.57 | 1.702 | 1.54 | 1.7 | 4,038 | +0.00% |
| 2026-06-04 | 1.6 | 1.7 | 1.56 | 1.7 | 3,716 | -3.95% |
| 2026-06-03 | 1.65 | 1.77 | 1.61 | 1.77 | 1,429 | +0.00% |
| 2026-06-01 | 1.755 | 1.77 | 1.58 | 1.77 | 1,067 | +2.91% |
| 2026-05-29 | 1.68 | 1.73 | 1.68 | 1.72 | 2,688 | +1.18% |
| 2026-05-28 | 1.57 | 1.7 | 1.55 | 1.7 | 1,736 | -0.58% |
| 2026-05-27 | 1.73 | 1.73 | 1.65 | 1.71 | 3,252 | -7.57% |
| 2026-05-26 | 1.75 | 1.85 | 1.67 | 1.85 | 2,347 | +8.19% |
| 2026-05-22 | 1.9 | 1.92 | 1.71 | 1.71 | 6,533 | -2.29% |
| 2026-05-21 | 1.92 | 1.92 | 1.75 | 1.75 | 4,124 | -2.78% |
| 2026-05-20 | 1.66 | 1.83 | 1.52 | 1.8 | 19,993 | +2.86% |
| 2026-05-19 | 1.94 | 1.94 | 1.75 | 1.75 | 6,453 | -2.78% |
| 2026-05-18 | 1.725 | 1.94 | 1.55 | 1.8 | 30,358 | +2.86% |
| 2026-05-15 | 1.74 | 1.75 | 1.74 | 1.75 | 401 | +2.33% |
| 2026-05-14 | 1.74 | 1.75 | 1.71 | 1.71 | 848 | -2.29% |
| 2026-05-13 | 1.65 | 1.75 | 1.65 | 1.75 | 978 | +1.16% |
| 2026-05-12 | 1.66 | 1.73 | 1.66 | 1.73 | 996 | +4.22% |
| 2026-05-11 | 1.75 | 1.75 | 1.65 | 1.66 | 2,959 | -7.26% |
| 2026-05-08 | 1.736 | 1.818 | 1.73 | 1.79 | 1,984 | +4.07% |