Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.13	17.13	16.49	16.70	16.70	-1.47%	3,327,264
Aug 21, 2026	17.27	17.45	16.66	16.95	16.95	-2.75%	4,585,340
Aug 20, 2026	17.71	17.71	16.96	17.43	17.43	-0.46%	3,850,573
Aug 19, 2026	18.60	18.61	17.42	17.51	17.51	-6.36%	6,189,367
Aug 18, 2026	18.29	18.81	18.18	18.70	18.70	2.07%	5,269,742
Aug 17, 2026	17.85	18.33	17.56	18.32	18.32	2.69%	3,522,968
Aug 14, 2026	18.03	18.13	17.47	17.84	17.84	-1.33%	4,017,260
Aug 13, 2026	18.10	18.33	17.91	18.08	18.08	0.17%	3,006,024
Aug 12, 2026	17.95	18.25	17.72	18.05	18.05	0.50%	4,160,034
Aug 11, 2026	18.22	18.40	17.91	17.96	17.96	-1.21%	3,912,732
Aug 10, 2026	17.85	18.34	17.75	18.18	18.18	1.56%	5,424,627
Aug 7, 2026	18.09	18.17	17.64	17.90	17.90	-1.05%	4,197,227
Aug 6, 2026	18.10	18.35	17.79	18.09	18.09	-0.06%	3,797,687
Aug 5, 2026	17.60	18.39	17.51	18.10	18.10	2.78%	6,831,916
Aug 4, 2026	17.71	17.90	17.32	17.61	17.61	0.06%	6,173,536
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