CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China · Delayed Price · Currency is CNY 9.00
+0.30 (3.45%)
Aug 25, 2026, 12:54 PM CST
SHE:000798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.39 | 7.54 | 7.36 | 7.52 | 7.52 | 2.45% | 6,384,100 |
| Jul 2, 2026 | 7.30 | 7.54 | 7.23 | 7.34 | 7.34 | 0.96% | 7,949,900 |
| Jul 1, 2026 | 7.09 | 7.37 | 7.03 | 7.27 | 7.27 | 2.97% | 8,567,701 |
| Jun 30, 2026 | 7.12 | 7.19 | 6.92 | 7.06 | 7.06 | -0.14% | 6,659,104 |
| Jun 29, 2026 | 6.96 | 7.17 | 6.80 | 7.07 | 7.07 | 1.00% | 7,816,102 |
| Jun 26, 2026 | 7.12 | 7.14 | 6.94 | 7.00 | 7.00 | -2.37% | 5,902,200 |
| Jun 25, 2026 | 7.23 | 7.27 | 7.08 | 7.17 | 7.17 | -1.51% | 6,339,000 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.23 | 7.28 | 7.28 | -3.70% | 7,201,800 |
| 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 |