CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China · Delayed Price · Currency is CNY 7.56
+0.12 (1.61%)
Jun 23, 2026, 3:04 PM CST
SHE:000798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.44 | 7.68 | 7.38 | 7.56 | 7.56 | 1.61% | 7,415,600 |
| Jun 22, 2026 | 7.40 | 7.47 | 7.23 | 7.44 | 7.44 | -0.53% | 7,276,200 |
| Jun 18, 2026 | 7.62 | 7.62 | 7.42 | 7.48 | 7.48 | -1.32% | 5,984,300 |
| Jun 17, 2026 | 7.94 | 7.98 | 7.54 | 7.58 | 7.58 | -1.94% | 8,006,600 |
| Jun 16, 2026 | 7.76 | 7.77 | 7.59 | 7.73 | 7.73 | -0.51% | 5,875,501 |
| Jun 15, 2026 | 7.90 | 8.02 | 7.70 | 7.77 | 7.77 | -0.89% | 7,442,100 |
| Jun 12, 2026 | 7.78 | 7.93 | 7.71 | 7.84 | 7.84 | 1.69% | 6,794,358 |
| Jun 11, 2026 | 7.76 | 7.83 | 7.63 | 7.71 | 7.71 | -0.90% | 4,789,100 |
| Jun 10, 2026 | 7.80 | 7.86 | 7.66 | 7.78 | 7.78 | -0.26% | 6,209,900 |
| Jun 9, 2026 | 7.95 | 7.95 | 7.74 | 7.80 | 7.80 | -1.14% | 6,594,500 |
| Jun 8, 2026 | 8.11 | 8.21 | 7.80 | 7.89 | 7.89 | -1.99% | 8,281,700 |
| Jun 5, 2026 | 8.17 | 8.32 | 8.02 | 8.05 | 8.05 | -1.95% | 9,796,400 |
| Jun 4, 2026 | 8.30 | 8.69 | 8.12 | 8.21 | 8.21 | - | 13,618,820 |
| Jun 3, 2026 | 8.42 | 8.42 | 8.16 | 8.21 | 8.21 | -1.44% | 5,421,964 |
| Jun 2, 2026 | 8.65 | 8.65 | 8.28 | 8.33 | 8.33 | -3.81% | 6,398,566 |
| Jun 1, 2026 | 8.35 | 8.69 | 8.30 | 8.66 | 8.66 | 3.22% | 6,507,820 |
| May 29, 2026 | 8.41 | 8.45 | 8.32 | 8.39 | 8.39 | -0.24% | 5,049,851 |
| May 28, 2026 | 8.34 | 8.47 | 8.24 | 8.41 | 8.41 | 0.48% | 5,397,100 |
| May 27, 2026 | 8.52 | 8.57 | 8.27 | 8.37 | 8.37 | -1.76% | 6,256,200 |
| May 26, 2026 | 8.60 | 8.64 | 8.42 | 8.52 | 8.52 | -1.16% | 4,942,901 |
| May 25, 2026 | 8.80 | 8.81 | 8.54 | 8.62 | 8.62 | -1.49% | 6,137,583 |
| May 22, 2026 | 8.67 | 8.82 | 8.56 | 8.75 | 8.75 | 1.04% | 5,421,401 |
| May 21, 2026 | 8.97 | 9.02 | 8.61 | 8.66 | 8.66 | -2.91% | 7,049,500 |
| May 20, 2026 | 9.07 | 9.07 | 8.78 | 8.92 | 8.92 | -1.65% | 6,234,514 |
| May 19, 2026 | 9.05 | 9.14 | 8.96 | 9.07 | 9.07 | 0.11% | 5,303,815 |
| May 18, 2026 | 9.15 | 9.15 | 8.95 | 9.06 | 9.06 | -0.22% | 5,253,202 |
| May 15, 2026 | 9.25 | 9.26 | 9.05 | 9.08 | 9.08 | -1.84% | 7,201,300 |
| May 14, 2026 | 9.24 | 9.35 | 9.18 | 9.25 | 9.25 | 0.11% | 7,302,234 |
| May 13, 2026 | 9.21 | 9.30 | 9.17 | 9.24 | 9.24 | 0.22% | 5,628,128 |
| May 12, 2026 | 9.50 | 9.50 | 9.21 | 9.22 | 9.22 | -2.64% | 7,364,700 |
| May 11, 2026 | 9.50 | 9.54 | 9.39 | 9.47 | 9.47 | -0.32% | 6,991,000 |
| May 8, 2026 | 9.28 | 9.56 | 9.25 | 9.50 | 9.50 | 2.48% | 11,218,500 |
| May 7, 2026 | 9.33 | 9.38 | 9.24 | 9.27 | 9.27 | -0.64% | 7,034,801 |
| May 6, 2026 | 9.29 | 9.37 | 9.25 | 9.33 | 9.33 | 0.21% | 8,590,527 |
| Apr 30, 2026 | 9.25 | 9.45 | 9.23 | 9.31 | 9.31 | 0.54% | 7,304,600 |
| Apr 29, 2026 | 9.24 | 9.37 | 9.17 | 9.26 | 9.26 | 0.33% | 8,505,301 |
| Apr 28, 2026 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | 0.54% | 9,192,600 |
| Apr 27, 2026 | 9.14 | 9.21 | 8.92 | 9.18 | 9.18 | -0.54% | 11,775,400 |
| Apr 24, 2026 | 9.60 | 9.61 | 9.02 | 9.23 | 9.23 | -6.39% | 20,787,820 |
| Apr 23, 2026 | 10.02 | 10.05 | 9.78 | 9.86 | 9.86 | -1.89% | 10,437,000 |
| Apr 22, 2026 | 10.20 | 10.27 | 10.00 | 10.05 | 10.05 | -2.62% | 13,594,000 |
| Apr 21, 2026 | 10.67 | 10.89 | 10.21 | 10.32 | 10.32 | -1.15% | 17,664,350 |
| Apr 20, 2026 | 10.36 | 10.45 | 10.28 | 10.44 | 10.44 | 1.95% | 9,727,143 |
| Apr 17, 2026 | 10.37 | 10.37 | 10.17 | 10.24 | 10.24 | -1.35% | 6,598,100 |
| Apr 16, 2026 | 10.31 | 10.40 | 10.20 | 10.38 | 10.38 | 0.58% | 8,133,600 |
| Apr 15, 2026 | 10.47 | 10.47 | 10.23 | 10.32 | 10.32 | -0.58% | 6,277,201 |
| Apr 14, 2026 | 10.42 | 10.45 | 10.20 | 10.38 | 10.38 | -0.19% | 8,564,900 |
| Apr 13, 2026 | 10.30 | 10.40 | 10.19 | 10.40 | 10.40 | 0.78% | 8,813,956 |
| Apr 10, 2026 | 10.27 | 10.39 | 10.21 | 10.32 | 10.32 | 0.78% | 8,513,913 |
| Apr 9, 2026 | 10.30 | 10.38 | 10.18 | 10.24 | 10.24 | -1.63% | 8,001,600 |