CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China · Delayed Price · Currency is CNY 10.27
-0.34 (-3.20%)
Sep 14, 2026, 3:04 PM CST
SHE:000798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.74 | 11.83 | 10.40 | 10.61 | 10.61 | -7.90% | 68,201,090 |
| Sep 10, 2026 | 12.16 | 12.97 | 11.40 | 11.52 | 11.52 | -9.08% | 82,691,240 |
| Sep 9, 2026 | 11.61 | 12.67 | 11.51 | 12.67 | 12.67 | 9.98% | 94,514,659 |
| Sep 8, 2026 | 11.96 | 12.27 | 11.36 | 11.52 | 11.52 | 3.32% | 87,059,060 |
| Sep 7, 2026 | 10.68 | 11.15 | 10.47 | 11.15 | 11.15 | 9.96% | 24,451,403 |
| Sep 4, 2026 | 9.24 | 10.14 | 9.15 | 10.14 | 10.14 | 9.98% | 21,593,233 |
| Sep 3, 2026 | 9.36 | 9.55 | 9.17 | 9.22 | 9.22 | -1.81% | 19,990,201 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.35 | 9.39 | 9.39 | -6.10% | 30,826,520 |
| Sep 1, 2026 | 9.56 | 10.16 | 9.50 | 10.00 | 10.00 | 3.95% | 43,422,079 |
| Aug 31, 2026 | 9.77 | 10.05 | 9.50 | 9.62 | 9.62 | -4.94% | 47,579,571 |
| Aug 28, 2026 | 9.28 | 10.12 | 9.22 | 10.12 | 10.12 | 10.00% | 31,986,363 |
| Aug 27, 2026 | 9.13 | 9.27 | 9.11 | 9.20 | 9.20 | 0.22% | 16,252,850 |
| Aug 26, 2026 | 8.90 | 9.41 | 8.90 | 9.18 | 9.18 | 1.89% | 21,564,200 |
| Aug 25, 2026 | 8.62 | 9.06 | 8.60 | 9.01 | 9.01 | 3.56% | 19,170,503 |
| Aug 24, 2026 | 8.67 | 8.88 | 8.57 | 8.70 | 8.70 | -0.23% | 15,891,494 |
| Aug 21, 2026 | 8.55 | 8.84 | 8.48 | 8.72 | 8.72 | 2.83% | 17,529,721 |
| Aug 20, 2026 | 8.36 | 8.62 | 8.29 | 8.48 | 8.48 | -0.35% | 17,438,509 |
| Aug 19, 2026 | 8.93 | 8.96 | 8.48 | 8.51 | 8.51 | -4.38% | 29,223,745 |
| Aug 18, 2026 | 8.40 | 9.28 | 8.38 | 8.90 | 8.90 | 5.45% | 36,961,320 |
| Aug 17, 2026 | 8.40 | 8.52 | 8.31 | 8.44 | 8.44 | 0.72% | 7,175,500 |
| Aug 14, 2026 | 8.43 | 8.43 | 8.25 | 8.38 | 8.38 | -0.24% | 6,023,800 |
| Aug 13, 2026 | 8.35 | 8.46 | 8.24 | 8.40 | 8.40 | 0.36% | 8,602,600 |
| Aug 12, 2026 | 8.38 | 8.41 | 8.25 | 8.37 | 8.37 | 0.72% | 4,793,613 |
| Aug 11, 2026 | 8.38 | 8.55 | 8.30 | 8.31 | 8.31 | -1.42% | 8,184,300 |
| Aug 10, 2026 | 8.05 | 8.59 | 8.04 | 8.43 | 8.43 | 4.46% | 12,083,200 |
| Aug 7, 2026 | 8.10 | 8.13 | 7.92 | 8.07 | 8.07 | -0.98% | 6,403,204 |
| Aug 6, 2026 | 7.97 | 8.16 | 7.95 | 8.15 | 8.15 | 1.62% | 7,058,400 |
| Aug 5, 2026 | 8.07 | 8.10 | 7.95 | 8.02 | 8.02 | -0.62% | 5,721,620 |
| Aug 4, 2026 | 8.13 | 8.18 | 8.01 | 8.07 | 8.07 | -0.74% | 5,528,800 |
| Aug 3, 2026 | 7.93 | 8.14 | 7.90 | 8.13 | 8.13 | 2.26% | 6,763,403 |
| Jul 31, 2026 | 7.79 | 7.95 | 7.79 | 7.95 | 7.95 | 1.02% | 5,776,408 |
| Jul 30, 2026 | 7.79 | 8.01 | 7.79 | 7.87 | 7.87 | 0.13% | 7,118,000 |
| Jul 29, 2026 | 7.80 | 7.92 | 7.72 | 7.86 | 7.86 | 1.55% | 5,685,570 |
| Jul 28, 2026 | 7.64 | 7.80 | 7.56 | 7.74 | 7.74 | 1.44% | 5,021,200 |
| Jul 27, 2026 | 7.43 | 7.65 | 7.38 | 7.63 | 7.63 | 2.83% | 5,054,790 |
| Jul 24, 2026 | 7.70 | 7.75 | 7.42 | 7.42 | 7.42 | -3.76% | 5,999,400 |
| Jul 23, 2026 | 7.48 | 7.73 | 7.38 | 7.71 | 7.71 | 3.07% | 7,285,100 |
| Jul 22, 2026 | 7.44 | 7.56 | 7.37 | 7.48 | 7.48 | 0.13% | 7,145,600 |
| Jul 21, 2026 | 7.77 | 7.77 | 7.39 | 7.47 | 7.47 | -3.74% | 11,634,800 |
| Jul 20, 2026 | 7.80 | 7.97 | 7.68 | 7.76 | 7.76 | -1.02% | 10,536,810 |
| Jul 17, 2026 | 7.87 | 8.11 | 7.74 | 7.84 | 7.84 | -0.76% | 12,101,200 |
| Jul 16, 2026 | 7.66 | 7.94 | 7.60 | 7.90 | 7.90 | 3.00% | 13,518,700 |
| Jul 15, 2026 | 7.66 | 7.77 | 7.44 | 7.67 | 7.67 | 3.93% | 14,088,920 |
| Jul 14, 2026 | 7.14 | 7.38 | 7.10 | 7.38 | 7.38 | 2.50% | 5,258,100 |
| Jul 13, 2026 | 7.37 | 7.39 | 7.16 | 7.20 | 7.20 | -1.91% | 4,582,400 |
| Jul 10, 2026 | 7.19 | 7.45 | 7.05 | 7.34 | 7.34 | 2.37% | 6,523,600 |
| Jul 9, 2026 | 7.20 | 7.25 | 7.05 | 7.17 | 7.17 | -0.97% | 5,542,536 |
| Jul 8, 2026 | 7.24 | 7.28 | 7.09 | 7.24 | 7.24 | -0.28% | 5,570,636 |
| Jul 7, 2026 | 7.47 | 7.55 | 7.22 | 7.26 | 7.26 | -3.07% | 5,123,696 |
| Jul 6, 2026 | 7.54 | 7.62 | 7.42 | 7.49 | 7.49 | -0.40% | 6,463,700 |