CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China · Delayed Price · Currency is CNY 8.38
-0.18 (-2.10%)
Oct 28, 2026, 10:45 AM CST
SHE:000798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.74 | 8.74 | 8.34 | 8.38 | 8.38 | -2.10% | 6,346,800 |
| Oct 27, 2026 | 8.58 | 8.90 | 8.54 | 8.56 | 8.56 | -0.93% | 12,766,800 |
| Oct 26, 2026 | 8.54 | 8.73 | 8.37 | 8.64 | 8.64 | 0.58% | 14,906,200 |
| Oct 23, 2026 | 8.74 | 8.80 | 8.11 | 8.59 | 8.59 | -2.39% | 19,758,099 |
| Oct 22, 2026 | 9.39 | 9.49 | 8.80 | 8.80 | 8.80 | -6.38% | 19,055,500 |
| Oct 21, 2026 | 9.13 | 9.96 | 9.13 | 9.40 | 9.40 | 2.96% | 26,622,172 |
| Oct 20, 2026 | 9.19 | 9.37 | 9.04 | 9.13 | 9.13 | -0.87% | 10,532,300 |
| Oct 19, 2026 | 9.51 | 9.70 | 9.03 | 9.21 | 9.21 | -3.26% | 13,523,700 |
| Oct 16, 2026 | 9.60 | 9.80 | 9.30 | 9.52 | 9.52 | 0.32% | 19,199,400 |
| Oct 15, 2026 | 9.62 | 9.90 | 9.42 | 9.49 | 9.49 | -4.33% | 26,822,457 |
| Oct 14, 2026 | 10.70 | 10.96 | 9.89 | 9.92 | 9.92 | -2.94% | 38,446,740 |
| Oct 13, 2026 | 9.85 | 10.36 | 9.61 | 10.22 | 10.22 | 1.89% | 33,052,561 |
| Oct 12, 2026 | 10.22 | 10.36 | 9.77 | 10.03 | 10.03 | -2.24% | 29,839,032 |
| Oct 9, 2026 | 9.75 | 10.29 | 9.59 | 10.26 | 10.26 | 5.23% | 26,031,900 |
| Oct 8, 2026 | 9.79 | 9.95 | 9.66 | 9.75 | 9.75 | -0.41% | 9,894,600 |
| Sep 30, 2026 | 9.71 | 9.89 | 9.65 | 9.79 | 9.79 | 1.98% | 11,178,051 |
| Sep 29, 2026 | 9.72 | 9.81 | 9.58 | 9.60 | 9.60 | -1.54% | 11,827,600 |
| Sep 28, 2026 | 9.99 | 10.10 | 9.72 | 9.75 | 9.75 | -2.30% | 13,520,839 |
| Sep 24, 2026 | 10.07 | 10.17 | 9.92 | 9.98 | 9.98 | -1.09% | 13,354,100 |
| Sep 23, 2026 | 10.38 | 10.39 | 10.05 | 10.09 | 10.09 | -2.98% | 16,792,101 |
| Sep 22, 2026 | 10.29 | 10.52 | 10.18 | 10.40 | 10.40 | - | 21,661,501 |
| Sep 21, 2026 | 10.12 | 10.48 | 10.10 | 10.40 | 10.40 | 2.46% | 23,746,701 |
| Sep 18, 2026 | 9.93 | 10.26 | 9.85 | 10.15 | 10.15 | -1.74% | 28,739,700 |
| Sep 17, 2026 | 10.08 | 10.46 | 9.80 | 10.33 | 10.33 | 2.68% | 40,516,380 |
| Sep 16, 2026 | 9.90 | 10.13 | 9.79 | 10.06 | 10.06 | 1.11% | 26,249,700 |
| Sep 15, 2026 | 10.35 | 10.47 | 9.90 | 9.95 | 9.95 | -3.12% | 32,444,038 |
| Sep 14, 2026 | 10.55 | 10.59 | 10.09 | 10.27 | 10.27 | -3.20% | 42,575,523 |
| 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 |