Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	21.08	21.50	20.35	20.42	20.42	-4.80%	4,990,138
May 22, 2026	21.66	21.91	20.95	21.45	21.45	-0.14%	4,436,220
May 21, 2026	21.35	22.00	21.21	21.48	21.48	0.75%	4,391,674
May 20, 2026	21.19	21.65	21.10	21.32	21.32	-0.70%	2,824,512
May 19, 2026	20.94	21.84	20.94	21.47	21.47	2.24%	5,271,219
May 18, 2026	21.33	21.88	20.67	21.00	21.00	-3.23%	4,378,272
May 15, 2026	21.94	22.00	21.59	21.70	21.70	-1.33%	4,214,822
May 14, 2026	22.08	22.28	21.56	21.99	21.99	0.59%	4,529,004
May 13, 2026	21.79	22.13	21.61	21.86	21.86	0.36%	4,710,607
May 12, 2026	22.49	22.55	21.56	21.79	21.79	-3.45%	6,440,226
May 11, 2026	22.64	22.71	22.01	22.56	22.56	-0.38%	6,195,740
May 8, 2026	23.21	23.27	22.50	22.65	22.65	-2.76%	6,705,439
May 7, 2026	23.37	23.68	22.69	23.29	23.29	-0.34%	7,930,915
May 6, 2026	23.67	23.68	22.64	23.37	23.37	-1.30%	12,679,718
Apr 30, 2026	24.39	24.95	23.55	23.68	23.68	1.97%	20,265,055
Apr 29, 2026	21.79	23.22	21.79	23.22	23.22	10.02%	12,151,535
Apr 28, 2026	21.36	21.36	20.73	21.11	21.11	-0.91%	3,071,767
Apr 27, 2026	19.91	21.55	19.78	21.30	21.30	7.27%	7,167,751
Apr 24, 2026	19.99	20.13	19.52	19.86	19.86	-0.54%	1,539,114
Apr 23, 2026	19.76	20.56	19.72	19.96	19.96	0.18%	4,043,703
Apr 22, 2026	19.76	20.26	19.64	19.93	19.93	0.40%	2,103,967
Apr 21, 2026	19.68	20.29	19.64	19.85	19.85	0.98%	2,189,150
Apr 20, 2026	19.56	19.85	19.46	19.66	19.66	0.18%	2,207,578
Apr 17, 2026	19.90	19.92	19.34	19.62	19.62	-1.01%	2,483,732
Apr 16, 2026	19.71	19.93	19.41	19.82	19.82	1.20%	3,204,059
Apr 15, 2026	19.79	20.16	19.26	19.59	19.59	1.37%	5,275,816
Apr 14, 2026	20.36	20.54	18.74	19.32	19.32	-4.99%	7,444,379
Apr 13, 2026	20.56	20.61	20.07	20.34	20.34	-1.04%	3,320,407
Apr 10, 2026	20.88	21.14	20.41	20.55	20.55	-1.61%	3,505,067
Apr 9, 2026	20.27	21.06	20.15	20.89	20.89	2.96%	3,539,689
Apr 8, 2026	20.16	20.47	19.95	20.29	20.29	1.65%	3,543,119
Apr 7, 2026	19.81	20.56	19.76	19.96	19.96	0.07%	3,163,061
Apr 3, 2026	19.50	20.42	19.50	19.94	19.94	1.56%	3,652,968
Apr 2, 2026	18.93	19.77	18.70	19.64	19.64	4.13%	4,312,892
Apr 1, 2026	18.92	19.11	18.50	18.86	18.86	0.61%	1,942,527
Mar 31, 2026	18.99	19.21	18.71	18.74	18.74	-1.06%	1,309,279
Mar 30, 2026	18.32	19.25	18.24	18.94	18.94	2.83%	2,704,547
Mar 27, 2026	18.21	18.82	18.00	18.42	18.42	0.35%	1,649,820
Mar 26, 2026	18.57	18.77	18.24	18.36	18.36	-1.12%	1,267,955
Mar 25, 2026	18.87	18.96	18.44	18.56	18.56	-0.91%	2,251,535
Mar 24, 2026	18.03	18.78	17.79	18.74	18.74	5.38%	3,456,832
Mar 23, 2026	18.27	18.27	17.50	17.78	17.78	-3.41%	3,101,251
Mar 20, 2026	18.89	19.14	18.36	18.41	18.41	-2.61%	2,139,675
Mar 19, 2026	19.55	19.89	18.78	18.90	18.90	-3.50%	2,427,991
Mar 18, 2026	18.54	19.82	18.28	19.59	19.59	6.90%	5,573,610
Mar 17, 2026	18.75	18.78	18.28	18.32	18.32	-2.06%	1,813,709