CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China · Delayed Price · Currency is CNY 8.07
-0.06 (-0.74%)
Aug 4, 2026, 3:04 PM CST
SHE:000798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |