Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.67	27.21	25.27	27.14	27.14	6.56%	2,827,321
Mar 5, 2026	25.39	26.00	25.20	25.47	25.47	1.07%	1,646,529
Mar 4, 2026	24.99	25.82	24.99	25.20	25.20	-1.75%	2,145,309
Mar 3, 2026	26.61	26.99	25.59	25.65	25.65	-3.64%	2,497,800
Mar 2, 2026	26.98	27.85	26.51	26.62	26.62	-2.49%	2,653,680
Feb 27, 2026	27.46	27.85	26.80	27.30	27.30	-0.51%	1,147,380
Feb 26, 2026	27.44	27.57	27.13	27.44	27.44	-	831,600
Feb 25, 2026	27.69	27.80	27.20	27.44	27.44	-0.90%	1,601,200
Feb 24, 2026	28.11	28.40	27.40	27.69	27.69	-1.74%	1,469,420
Feb 13, 2026	28.55	28.77	28.13	28.18	28.18	-1.33%	1,359,560
Feb 12, 2026	28.25	28.85	28.13	28.56	28.56	0.35%	1,400,960
Feb 11, 2026	28.30	28.59	27.84	28.46	28.46	0.53%	2,012,861
Feb 10, 2026	28.26	28.63	27.73	28.31	28.31	0.04%	2,041,840
Feb 9, 2026	27.40	28.32	26.88	28.30	28.30	3.82%	2,382,220
Feb 6, 2026	27.57	27.88	27.20	27.26	27.26	-1.34%	1,410,240
Feb 5, 2026	28.12	28.48	27.58	27.63	27.63	-1.74%	2,001,180
Feb 4, 2026	27.62	28.18	27.10	28.12	28.12	2.18%	2,619,700
Feb 3, 2026	28.18	28.40	26.73	27.52	27.52	-2.31%	3,376,951
Feb 2, 2026	27.77	29.16	27.75	28.17	28.17	-0.63%	2,405,120
Jan 30, 2026	27.82	28.40	27.73	28.35	28.35	1.54%	1,821,580
Jan 29, 2026	28.05	28.80	27.68	27.92	27.92	-0.57%	1,886,625
Jan 28, 2026	28.01	28.39	27.90	28.08	28.08	-0.04%	1,102,560
Jan 27, 2026	28.52	28.60	27.84	28.09	28.09	-1.78%	1,597,700
Jan 26, 2026	28.57	29.02	28.20	28.60	28.60	0.18%	1,501,686
Jan 23, 2026	28.81	28.82	28.35	28.55	28.55	-0.94%	1,446,520
Jan 22, 2026	28.94	29.45	28.70	28.82	28.82	-1.23%	2,525,920
Jan 21, 2026	29.13	29.21	28.20	29.18	29.18	-1.32%	3,718,004
Jan 20, 2026	28.46	29.78	28.45	29.57	29.57	3.94%	3,742,679
Jan 19, 2026	27.04	29.30	26.96	28.45	28.45	5.53%	3,503,010
Jan 16, 2026	27.10	27.10	26.73	26.96	26.96	-0.04%	1,004,657
Jan 15, 2026	27.19	27.88	26.78	26.97	26.97	-0.81%	1,527,081
Jan 14, 2026	27.30	27.70	26.81	27.19	27.19	-0.84%	2,267,210
Jan 13, 2026	27.97	28.20	27.10	27.42	27.42	-1.30%	2,258,059
Jan 12, 2026	27.82	27.82	27.02	27.78	27.78	1.13%	1,775,980
Jan 9, 2026	26.96	27.72	26.75	27.47	27.47	1.93%	2,161,920
Jan 8, 2026	27.06	27.38	26.57	26.95	26.95	-0.37%	2,930,320
Jan 7, 2026	26.30	27.35	26.02	27.05	27.05	2.35%	2,752,818
Jan 6, 2026	26.69	27.07	26.00	26.43	26.43	-0.90%	3,356,747
Jan 5, 2026	28.13	28.13	26.00	26.67	26.67	-5.16%	6,762,457
Dec 31, 2025	27.03	28.46	27.03	28.12	28.12	3.46%	4,212,170
Dec 30, 2025	27.21	27.58	26.77	27.18	27.18	-0.11%	2,637,000
Dec 29, 2025	26.85	27.79	26.62	27.21	27.21	0.48%	3,598,612
Dec 26, 2025	26.61	27.38	26.35	27.08	27.08	1.27%	3,107,860
Dec 25, 2025	26.20	26.85	26.05	26.74	26.74	1.83%	3,316,985
Dec 24, 2025	25.32	26.80	25.09	26.26	26.26	3.67%	5,038,809
Dec 23, 2025	25.48	25.48	24.84	25.33	25.33	-0.35%	2,862,143
Dec 22, 2025	25.10	25.59	24.61	25.42	25.42	1.88%	3,672,125
Dec 19, 2025	24.92	25.15	24.31	24.95	24.95	0.12%	2,486,240
Dec 18, 2025	24.69	25.30	24.50	24.92	24.92	0.24%	2,373,780
Dec 17, 2025	24.29	25.30	24.00	24.86	24.86	2.09%	3,559,730