Stock listing
Shanghai:603886 Ganso Co., Ltd. (元祖股份) 股价
Follow Ganso Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603886
¥13.64 CNY -0.29 (-2.1%)
Close on Oct 30, 2026
- Day range
- ¥13.49 – ¥14.25 CNYOct 30, 2026
- Volume
- 9.23M sharesOct 30, 2026
- Market cap
- ¥3.27B CNYAt the close on Oct 30, 2026 · price × 240.0M shares outstanding
- 52-week range
- ¥9.55 – ¥15.06 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥74.70M CNYMedian day 4.57M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603886 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.64 | -0.29 | -2.1% | ¥13.62 | ¥14.25 | ¥13.49 | 9,230,000 | |
| ¥13.93 | +0.22 | +1.6% | ¥13.65 | ¥14.26 | ¥13.41 | 13,142,038 | |
| ¥13.71 | +1.01 | +8.0% | ¥13.15 | ¥13.95 | ¥12.71 | 16,915,926 | |
| ¥12.70 | -0.23 | -1.8% | ¥12.65 | ¥13.42 | ¥12.65 | 12,781,919 | |
| ¥12.93 | +0.97 | +8.1% | ¥12.36 | ¥13.16 | ¥12.30 | 13,993,819 | |
| ¥11.96 | 0.00 | 0.0% | ¥11.97 | ¥12.02 | ¥11.50 | 4,012,300 | |
| ¥11.96 | -0.26 | -2.1% | ¥12.18 | ¥12.48 | ¥11.91 | 2,985,400 | |
| ¥12.22 | +0.06 | +0.5% | ¥12.29 | ¥12.39 | ¥11.92 | 3,221,500 | |
| ¥12.16 | +0.01 | +0.1% | ¥12.12 | ¥12.49 | ¥12.02 | 2,703,300 | |
| ¥12.15 | -0.11 | -0.9% | ¥12.12 | ¥12.29 | ¥11.74 | 3,600,300 | |
| ¥12.26 | -0.16 | -1.3% | ¥12.48 | ¥12.67 | ¥12.10 | 2,400,200 | |
| ¥12.42 | -0.07 | -0.6% | ¥12.49 | ¥12.70 | ¥12.25 | 3,275,500 | |
| ¥12.49 | -0.17 | -1.3% | ¥12.64 | ¥12.75 | ¥12.43 | 2,129,299 | |
| ¥12.66 | +0.05 | +0.4% | ¥12.51 | ¥12.78 | ¥12.30 | 3,613,600 | |
| ¥12.61 | -0.49 | -3.7% | ¥13.09 | ¥13.14 | ¥12.55 | 3,539,200 | |
| ¥13.10 | -0.11 | -0.8% | ¥13.20 | ¥13.28 | ¥12.70 | 4,567,100 | |
| ¥13.21 | +0.45 | +3.5% | ¥12.89 | ¥13.58 | ¥12.80 | 8,471,000 | |
| ¥12.76 | -0.44 | -3.3% | ¥13.16 | ¥13.32 | ¥12.69 | 5,380,900 | |
| ¥13.20 | +0.73 | +5.9% | ¥12.55 | ¥13.25 | ¥12.40 | 7,399,802 | |
| ¥12.47 | -0.03 | -0.2% | ¥12.50 | ¥12.84 | ¥12.17 | 4,755,524 | |
| ¥12.50 | -0.13 | -1.0% | ¥12.61 | ¥12.75 | ¥12.27 | 4,859,300 | |
| ¥12.63 | -0.07 | -0.6% | ¥12.60 | ¥12.75 | ¥12.32 | 5,779,800 | |
| ¥12.70 | +0.24 | +1.9% | ¥12.46 | ¥13.00 | ¥12.42 | 5,120,200 | |
| ¥12.46 | +0.35 | +2.9% | ¥12.08 | ¥12.54 | ¥12.08 | 4,247,100 | |
| ¥12.11 | -0.01 | -0.1% | ¥12.13 | ¥12.34 | ¥11.98 | 3,916,000 | |
| ¥12.12 | +0.54 | +4.7% | ¥11.55 | ¥12.38 | ¥11.49 | 6,190,400 | |
| ¥11.58 | +0.04 | +0.3% | ¥11.54 | ¥11.68 | ¥11.43 | 2,753,900 | |
| ¥11.54 | -0.40 | -3.4% | ¥11.94 | ¥12.02 | ¥11.54 | 4,237,500 | |
| ¥11.94 | +0.29 | +2.5% | ¥11.94 | ¥12.28 | ¥11.61 | 5,703,500 | |
| ¥11.65 | -0.55 | -4.5% | ¥12.14 | ¥12.15 | ¥11.50 | 7,236,737 | |
| ¥12.20 | -0.65 | -5.1% | ¥12.85 | ¥12.89 | ¥12.18 | 7,503,600 | |
| ¥12.85 | -0.20 | -1.5% | ¥13.05 | ¥13.10 | ¥12.81 | 2,778,700 | |
| ¥13.05 | 0.00 | 0.0% | ¥13.06 | ¥13.16 | ¥12.91 | 3,145,400 | |
| ¥13.05 | +0.41 | +3.2% | ¥12.64 | ¥13.13 | ¥12.59 | 6,215,500 | |
| ¥12.64 | -0.11 | -0.9% | ¥12.77 | ¥12.95 | ¥12.58 | 4,892,500 | |
| ¥12.75 | -0.18 | -1.4% | ¥12.93 | ¥13.01 | ¥12.64 | 4,053,300 | |
| ¥12.93 | -0.08 | -0.6% | ¥12.91 | ¥13.06 | ¥12.67 | 4,949,200 | |
| ¥13.01 | +0.32 | +2.5% | ¥12.69 | ¥13.01 | ¥12.60 | 6,010,900 | |
| ¥12.69 | +0.06 | +0.5% | ¥12.56 | ¥12.83 | ¥12.39 | 5,073,800 | |
| ¥12.63 | -0.12 | -0.9% | ¥12.68 | ¥12.82 | ¥12.49 | 5,283,200 | |
| ¥12.75 | -0.08 | -0.6% | ¥12.81 | ¥12.84 | ¥12.40 | 7,864,400 | |
| ¥12.83 | +0.78 | +6.5% | ¥11.92 | ¥13.01 | ¥11.85 | 10,769,400 | |
| ¥12.05 | +0.25 | +2.1% | ¥11.80 | ¥12.17 | ¥11.50 | 8,771,904 | |
| ¥11.80 | -0.29 | -2.4% | ¥11.95 | ¥11.95 | ¥11.02 | 12,425,681 | |
| ¥12.09 | -0.27 | -2.2% | ¥12.18 | ¥12.50 | ¥11.85 | 11,363,390 | |
| ¥12.36 | +0.85 | +7.4% | ¥11.40 | ¥12.44 | ¥11.20 | 19,257,700 | |
| ¥11.51 | +0.30 | +2.7% | ¥11.06 | ¥11.76 | ¥11.00 | 18,064,490 | |
| ¥11.21 | +0.51 | +4.8% | ¥10.72 | ¥11.69 | ¥10.62 | 16,988,331 | |
| ¥10.70 | +0.16 | +1.5% | ¥10.53 | ¥10.74 | ¥10.46 | 2,620,300 | |
| ¥10.54 | +0.01 | +0.1% | ¥10.53 | ¥10.62 | ¥10.41 | 2,821,300 | |
| ¥10.53 | -0.19 | -1.8% | ¥10.69 | ¥10.78 | ¥10.48 | 2,964,700 | |
| ¥10.72 | 0.00 | 0.0% | ¥10.70 | ¥10.81 | ¥10.59 | 2,803,100 | |
| ¥10.72 | -0.13 | -1.2% | ¥10.86 | ¥10.88 | ¥10.64 | 2,231,600 | |
| ¥10.85 | +0.25 | +2.4% | ¥10.60 | ¥10.86 | ¥10.56 | 3,601,300 | |
| ¥10.60 | -0.05 | -0.5% | ¥10.58 | ¥10.69 | ¥10.43 | 2,722,700 | |
| ¥10.65 | +0.07 | +0.7% | ¥10.60 | ¥10.71 | ¥10.48 | 2,694,331 | |
| ¥10.58 | +0.03 | +0.3% | ¥10.56 | ¥10.65 | ¥10.47 | 2,375,800 | |
| ¥10.55 | -0.08 | -0.8% | ¥10.71 | ¥10.71 | ¥10.51 | 2,872,900 | |
| ¥10.63 | +0.21 | +2.0% | ¥10.45 | ¥10.67 | ¥10.41 | 2,931,300 | |
| ¥10.42 | +0.22 | +2.2% | ¥10.20 | ¥10.46 | ¥10.15 | 2,449,800 | |
| ¥10.20 | -0.10 | -1.0% | ¥10.33 | ¥10.52 | ¥10.11 | 2,803,900 |
- Ticker
- Shanghai:603886
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603886)"Ganso Co., Ltd."Report for Q3 2026
Latest news
(603886)"Ganso Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥13.71 (+8.0%) on Oct 28, 2026
(603886)"Ganso Co., Ltd."Notice on Convening the 1st Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥13.71 (+8.0%) on Oct 28, 2026
(603886)"Ganso Co., Ltd."Announcement on the Profit Distribution Plan for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥13.71 (+8.0%) on Oct 28, 2026
(603886)"Ganso Co., Ltd."Announcement on Resolutions of the 12th Meeting of the 5th Board of Directors
Oct 28, 2026
Closed ¥13.71 (+8.0%) on Oct 28, 2026
(603886)"Ganso Co., Ltd."Announcement on Operating Data for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥13.71 (+8.0%) on Oct 28, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 15, 2026
Closed ¥11.54 (-3.4%) on Sep 15, 2026
Announcement on Departure and Appointment of Senior Management
Aug 29, 2026
Closed ¥12.69 (+0.5%) on Aug 31, 2026
Announcement on Operating Data for the First Half of 2026
Aug 26, 2026
Closed ¥12.83 (+6.5%) on Aug 26, 2026
Semi-annual Performance Forecast for 2026
Jul 11, 2026
Closed ¥11.34 (-7.9%) on Jul 13, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
May 27, 2026
Closed ¥10.55 (-2.6%) on May 27, 2026
Ganso Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 17 in the last 12 months · 50 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ganso Co., Ltd.