Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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