Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.50	26.35	25.20	25.79	25.79	0.35%	1,178,444
Mar 26, 2026	26.00	26.28	25.53	25.70	25.70	-1.12%	905,683
Mar 25, 2026	26.42	26.54	25.81	25.99	25.99	-0.91%	1,608,240
Mar 24, 2026	25.24	26.29	24.91	26.23	26.23	5.38%	2,469,166
Mar 23, 2026	25.58	25.58	24.50	24.89	24.89	-3.41%	2,215,180
Mar 20, 2026	26.45	26.80	25.71	25.77	25.77	-2.61%	1,528,340
Mar 19, 2026	27.37	27.85	26.29	26.46	26.46	-3.50%	1,734,280
Mar 18, 2026	25.95	27.75	25.59	27.42	27.42	6.90%	3,981,151
Mar 17, 2026	26.25	26.29	25.59	25.65	25.65	-2.06%	1,295,507
Mar 16, 2026	25.31	26.23	25.15	26.19	26.19	3.80%	1,986,480
Mar 13, 2026	25.12	25.94	24.96	25.23	25.23	0.44%	1,374,631
Mar 12, 2026	26.21	26.29	25.10	25.12	25.12	-4.09%	1,712,560
Mar 11, 2026	26.95	27.10	26.04	26.19	26.19	-2.78%	1,608,280
Mar 10, 2026	26.57	27.02	26.30	26.94	26.94	1.58%	1,201,175
Mar 9, 2026	26.82	26.96	26.00	26.52	26.52	-2.28%	2,529,661
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