Guilin Seamild Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.49	32.58	31.50	31.71	31.71	-2.76%	4,789,600
May 7, 2026	32.72	33.15	31.76	32.61	32.61	-0.34%	5,664,940
May 6, 2026	33.14	33.15	31.70	32.72	32.72	-1.30%	9,056,942
Apr 30, 2026	34.14	34.93	32.97	33.15	33.15	1.97%	14,475,041
Apr 29, 2026	30.50	32.51	30.50	32.51	32.51	10.02%	8,679,669
Apr 28, 2026	29.90	29.90	29.02	29.55	29.55	-0.91%	2,194,120
Apr 27, 2026	27.88	30.17	27.69	29.82	29.82	7.27%	5,119,823
Apr 24, 2026	27.99	28.18	27.33	27.80	27.80	-0.54%	1,099,368
Apr 23, 2026	27.66	28.78	27.61	27.95	27.95	0.18%	2,888,360
Apr 22, 2026	27.67	28.36	27.50	27.90	27.90	0.40%	1,502,834
Apr 21, 2026	27.55	28.41	27.50	27.79	27.79	0.98%	1,563,679
Apr 20, 2026	27.39	27.79	27.24	27.52	27.52	0.18%	1,576,842
Apr 17, 2026	27.86	27.89	27.07	27.47	27.47	-1.01%	1,774,095
Apr 16, 2026	27.60	27.90	27.18	27.75	27.75	1.20%	2,288,614
Apr 15, 2026	27.71	28.23	26.96	27.42	27.42	1.37%	3,768,441
Apr 14, 2026	28.51	28.76	26.23	27.05	27.05	-4.99%	5,317,414
Apr 13, 2026	28.79	28.86	28.10	28.47	28.47	-1.04%	2,371,720
Apr 10, 2026	29.23	29.60	28.57	28.77	28.77	-1.61%	2,503,620
Apr 9, 2026	28.38	29.48	28.21	29.24	29.24	2.96%	2,528,350
Apr 8, 2026	28.22	28.66	27.93	28.40	28.40	1.65%	2,530,800
Apr 7, 2026	27.73	28.79	27.66	27.94	27.94	0.07%	2,259,330
Apr 3, 2026	27.30	28.59	27.30	27.92	27.92	1.56%	2,609,264
Apr 2, 2026	26.50	27.68	26.18	27.49	27.49	4.13%	3,080,638
Apr 1, 2026	26.49	26.75	25.90	26.40	26.40	0.61%	1,387,520
Mar 31, 2026	26.58	26.90	26.20	26.24	26.24	-1.06%	935,200
Mar 30, 2026	25.65	26.95	25.53	26.52	26.52	2.83%	1,931,820
Mar 27, 2026	25.50	26.35	25.20	25.79	25.79	0.35%	1,178,444
Mar 26, 2026	26.00	26.28	25.53	25.70	25.70	-1.12%	905,683
Mar 25, 2026	26.42	26.54	25.81	25.99	25.99	-0.91%	1,608,240
Mar 24, 2026	25.24	26.29	24.91	26.23	26.23	5.38%	2,469,166
Mar 23, 2026	25.58	25.58	24.50	24.89	24.89	-3.41%	2,215,180
Mar 20, 2026	26.45	26.80	25.71	25.77	25.77	-2.61%	1,528,340
Mar 19, 2026	27.37	27.85	26.29	26.46	26.46	-3.50%	1,734,280
Mar 18, 2026	25.95	27.75	25.59	27.42	27.42	6.90%	3,981,151
Mar 17, 2026	26.25	26.29	25.59	25.65	25.65	-2.06%	1,295,507
Mar 16, 2026	25.31	26.23	25.15	26.19	26.19	3.80%	1,986,480
Mar 13, 2026	25.12	25.94	24.96	25.23	25.23	0.44%	1,374,631
Mar 12, 2026	26.21	26.29	25.10	25.12	25.12	-4.09%	1,712,560
Mar 11, 2026	26.95	27.10	26.04	26.19	26.19	-2.78%	1,608,280
Mar 10, 2026	26.57	27.02	26.30	26.94	26.94	1.58%	1,201,175
Mar 9, 2026	26.82	26.96	26.00	26.52	26.52	-2.28%	2,529,661
Mar 6, 2026	25.67	27.21	25.27	27.14	27.14	6.56%	2,827,321
Mar 5, 2026	25.39	26.00	25.20	25.47	25.47	1.07%	1,646,529
Mar 4, 2026	24.99	25.82	24.99	25.20	25.20	-1.75%	2,145,309
Mar 3, 2026	26.61	26.99	25.59	25.65	25.65	-3.64%	2,497,800
Mar 2, 2026	26.98	27.85	26.51	26.62	26.62	-2.49%	2,653,680
Feb 27, 2026	27.46	27.85	26.80	27.30	27.30	-0.51%	1,147,380
Feb 26, 2026	27.44	27.57	27.13	27.44	27.44	-	831,600
Feb 25, 2026	27.69	27.80	27.20	27.44	27.44	-0.90%	1,601,200
Feb 24, 2026	28.11	28.40	27.40	27.69	27.69	-1.74%	1,469,420