Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.71	17.90	17.32	17.62	-	0.11%	5,969,636
Aug 3, 2026	18.10	18.68	17.51	17.60	17.60	-3.19%	7,764,040
Jul 31, 2026	16.93	18.43	16.80	18.18	18.18	3.47%	8,120,464
Jul 30, 2026	18.00	18.58	17.29	17.57	17.57	-3.67%	13,061,350
Jul 29, 2026	16.67	18.24	16.54	18.24	18.24	10.01%	11,093,700
Jul 28, 2026	15.88	16.79	15.68	16.58	16.58	3.88%	6,670,732
Jul 27, 2026	15.72	16.00	15.35	15.96	15.96	1.79%	5,479,436
Jul 24, 2026	16.75	16.78	15.68	15.68	15.68	-6.72%	7,420,427
Jul 23, 2026	16.85	16.85	16.49	16.81	16.81	-	2,927,443
Jul 22, 2026	16.63	17.20	16.43	16.81	16.81	1.27%	8,097,684
Jul 21, 2026	16.93	16.99	16.24	16.60	16.60	-1.95%	7,420,309
Jul 20, 2026	17.27	17.89	16.72	16.93	16.93	-0.41%	7,686,204
Jul 17, 2026	17.66	18.20	16.82	17.00	17.00	-4.01%	6,416,972
Jul 16, 2026	18.45	18.69	17.27	17.71	17.71	-5.04%	10,095,796
Jul 15, 2026	19.08	19.46	18.51	18.65	18.65	-0.53%	8,834,092
Jul 14, 2026	20.58	20.60	18.16	18.75	18.75	-7.09%	17,246,344
Jul 13, 2026	20.99	22.10	19.98	20.18	20.18	-5.48%	7,332,108
Jul 10, 2026	20.35	21.83	20.10	21.35	21.35	3.64%	6,056,724
Jul 9, 2026	21.35	21.43	20.16	20.60	20.60	-3.96%	4,882,027
Jul 8, 2026	20.86	21.55	20.62	21.45	21.45	1.37%	3,959,617
Jul 7, 2026	20.98	21.19	20.31	21.16	21.16	-0.09%	4,053,719
Jul 6, 2026	20.57	21.45	20.20	21.18	21.18	3.57%	4,241,912
Jul 3, 2026	20.25	20.96	20.11	20.45	20.45	0.29%	3,509,861
Jul 2, 2026	20.90	21.15	19.50	20.39	20.39	-2.90%	6,666,167
Jul 1, 2026	20.70	21.18	20.00	21.00	21.00	1.16%	5,387,031
Jun 30, 2026	21.40	21.79	20.50	20.76	20.76	-4.29%	4,521,276
Jun 29, 2026	20.78	22.00	19.98	21.69	21.69	4.63%	4,973,992
Jun 26, 2026	22.18	22.22	20.47	20.73	20.73	-6.58%	6,184,502
Jun 25, 2026	21.56	22.46	21.26	22.19	22.19	2.92%	4,408,928
Jun 24, 2026	21.47	22.16	21.19	21.56	21.56	0.37%	3,480,876
Jun 23, 2026	20.80	21.50	20.38	21.48	21.48	2.78%	3,293,059
Jun 22, 2026	20.78	21.28	20.51	20.90	20.90	1.21%	2,989,274
Jun 18, 2026	20.92	21.20	20.55	20.65	20.65	-1.48%	4,469,744
Jun 17, 2026	21.45	21.52	20.89	20.96	20.96	-2.15%	2,377,324
Jun 16, 2026	21.90	21.93	21.23	21.42	21.42	-2.24%	2,852,724
Jun 15, 2026	21.91	22.32	21.22	21.91	21.91	-0.36%	4,210,352
Jun 12, 2026	21.47	22.10	21.07	21.99	21.99	3.34%	4,568,680
Jun 11, 2026	21.24	21.40	20.66	21.28	21.28	-0.47%	3,236,740
Jun 10, 2026	20.75	21.47	20.75	21.38	21.38	1.42%	2,238,784
Jun 9, 2026	21.13	21.60	20.81	21.08	21.08	-0.24%	2,546,092
Jun 8, 2026	21.01	21.84	20.91	21.13	21.13	-1.45%	3,452,354
Jun 5, 2026	20.90	21.80	20.74	21.44	21.44	2.88%	3,753,035
Jun 4, 2026	20.90	21.45	20.42	20.84	20.84	-1.33%	3,510,929
Jun 3, 2026	21.93	21.97	20.66	21.12	21.12	-3.47%	5,005,904
Jun 2, 2026	22.23	22.44	21.30	21.88	21.88	-1.97%	4,851,004
Jun 1, 2026	21.56	22.55	21.43	22.32	22.32	1.64%	5,275,661
May 29, 2026	21.54	22.53	21.54	21.96	21.96	1.57%	3,666,607
May 28, 2026	22.31	22.31	21.31	21.62	21.62	-3.05%	3,902,670
May 27, 2026	21.49	22.58	21.12	22.30	22.30	3.58%	6,513,699
May 26, 2026	20.42	21.61	20.16	21.53	21.53	5.44%	6,984,654