Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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