Zhanjiang Guolian Aquatic Products Co., Ltd. (SHE:300094)
China · Delayed Price · Currency is CNY 3.900
+0.110 (2.90%)
At close: Feb 13, 2026
SHE:300094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.86 | 4.05 | 3.79 | 3.90 | 3.90 | 2.90% | 146,056,300 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | -2.82% | 72,032,600 |
| Feb 11, 2026 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.70% | 82,561,680 |
| Feb 10, 2026 | 3.97 | 4.18 | 3.92 | 4.05 | 4.05 | 2.02% | 137,423,600 |
| Feb 9, 2026 | 4.00 | 4.06 | 3.95 | 3.97 | 3.97 | 2.58% | 110,447,100 |
| Feb 6, 2026 | 3.80 | 3.94 | 3.75 | 3.87 | 3.87 | 1.31% | 88,469,972 |
| Feb 5, 2026 | 3.79 | 3.87 | 3.76 | 3.82 | 3.82 | - | 65,393,100 |
| Feb 4, 2026 | 3.78 | 3.82 | 3.71 | 3.82 | 3.82 | 2.41% | 72,080,660 |
| Feb 3, 2026 | 3.76 | 3.79 | 3.66 | 3.73 | 3.73 | 1.36% | 83,394,370 |
| Feb 2, 2026 | 3.87 | 3.89 | 3.54 | 3.68 | 3.68 | -8.00% | 160,004,900 |
| Jan 30, 2026 | 3.86 | 4.17 | 3.85 | 4.00 | 4.00 | 3.36% | 239,950,700 |
| Jan 29, 2026 | 3.74 | 3.88 | 3.69 | 3.87 | 3.87 | 4.03% | 102,915,600 |
| Jan 28, 2026 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | -0.27% | 52,679,770 |
| Jan 27, 2026 | 3.81 | 3.82 | 3.68 | 3.73 | 3.73 | -2.36% | 59,407,580 |
| Jan 26, 2026 | 3.86 | 3.88 | 3.77 | 3.82 | 3.82 | -2.05% | 69,008,121 |
| Jan 23, 2026 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | 2.90% | 82,900,780 |
| Jan 22, 2026 | 3.73 | 3.79 | 3.70 | 3.79 | 3.79 | 1.88% | 53,588,420 |
| Jan 21, 2026 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | - | 46,019,260 |
| Jan 20, 2026 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 59,123,470 |
| Jan 19, 2026 | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | 1.08% | 58,701,130 |
| Jan 16, 2026 | 3.80 | 3.82 | 3.69 | 3.72 | 3.72 | -1.59% | 78,594,770 |
| Jan 15, 2026 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -4.06% | 100,064,100 |
| Jan 14, 2026 | 4.01 | 4.09 | 3.87 | 3.94 | 3.94 | -0.51% | 145,579,700 |
| Jan 13, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -4.81% | 126,714,000 |
| Jan 12, 2026 | 4.00 | 4.19 | 3.96 | 4.16 | 4.16 | 1.46% | 183,751,000 |
| Jan 9, 2026 | 3.84 | 4.13 | 3.82 | 4.10 | 4.10 | 7.05% | 236,543,677 |
| Jan 8, 2026 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | -2.79% | 140,983,935 |
| Jan 7, 2026 | 3.75 | 3.99 | 3.71 | 3.94 | 3.94 | 7.65% | 244,059,300 |
| Jan 6, 2026 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | 1.39% | 58,199,250 |
| Jan 5, 2026 | 3.55 | 3.63 | 3.53 | 3.61 | 3.61 | 1.40% | 59,485,850 |
| Dec 31, 2025 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 57,799,000 |
| Dec 30, 2025 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | 68,299,820 |
| Dec 29, 2025 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | -3.92% | 93,780,740 |
| Dec 26, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | -0.26% | 98,883,516 |
| Dec 25, 2025 | 3.76 | 3.95 | 3.73 | 3.84 | 3.84 | 0.79% | 145,258,400 |
| Dec 24, 2025 | 3.91 | 3.96 | 3.75 | 3.81 | 3.81 | 1.33% | 143,091,473 |
| Dec 23, 2025 | 3.83 | 3.91 | 3.75 | 3.76 | 3.76 | -2.59% | 63,482,830 |
| Dec 22, 2025 | 3.82 | 3.87 | 3.77 | 3.86 | 3.86 | 1.05% | 66,824,930 |
| Dec 19, 2025 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | 3.24% | 91,844,330 |
| Dec 18, 2025 | 3.69 | 3.79 | 3.68 | 3.70 | 3.70 | -0.80% | 61,570,750 |
| Dec 17, 2025 | 3.77 | 3.80 | 3.65 | 3.73 | 3.73 | -1.06% | 82,699,073 |
| Dec 16, 2025 | 3.84 | 3.93 | 3.75 | 3.77 | 3.77 | -1.82% | 82,775,500 |
| Dec 15, 2025 | 3.76 | 3.88 | 3.74 | 3.84 | 3.84 | 1.05% | 71,992,990 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.79 | 3.80 | 3.80 | -1.04% | 76,446,330 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.84 | 3.84 | 3.84 | -4.71% | 110,940,100 |
| Dec 10, 2025 | 4.03 | 4.13 | 3.98 | 4.03 | 4.03 | -1.71% | 123,743,000 |
| Dec 9, 2025 | 4.23 | 4.32 | 4.05 | 4.10 | 4.10 | 0.49% | 179,820,100 |
| Dec 8, 2025 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | - | 115,011,900 |
| Dec 5, 2025 | 3.95 | 4.09 | 3.85 | 4.08 | 4.08 | 4.62% | 162,699,030 |
| Dec 4, 2025 | 4.12 | 4.20 | 3.90 | 3.90 | 3.90 | -7.58% | 193,589,900 |