Zhanjiang Guolian Aquatic Products Co., Ltd. (SHE:300094)
China · Delayed Price · Currency is CNY 2.930
+0.010 (0.34%)
May 29, 2026, 3:04 PM CST
SHE:300094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.34% | 30,248,500 |
| May 28, 2026 | 2.89 | 2.94 | 2.84 | 2.92 | 2.92 | 1.04% | 23,405,410 |
| May 27, 2026 | 2.94 | 2.95 | 2.86 | 2.89 | 2.89 | -1.37% | 25,344,180 |
| May 26, 2026 | 2.97 | 3.00 | 2.90 | 2.93 | 2.93 | -1.68% | 23,729,560 |
| May 25, 2026 | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 20,232,701 |
| May 22, 2026 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | 0.34% | 26,070,960 |
| May 21, 2026 | 3.07 | 3.12 | 2.97 | 2.98 | 2.98 | -2.61% | 42,959,283 |
| May 20, 2026 | 3.08 | 3.15 | 3.01 | 3.06 | 3.06 | -0.97% | 38,159,013 |
| May 19, 2026 | 3.11 | 3.14 | 3.05 | 3.09 | 3.09 | -0.64% | 28,791,334 |
| May 18, 2026 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | 0.97% | 30,222,840 |
| May 15, 2026 | 3.09 | 3.11 | 3.04 | 3.08 | 3.08 | - | 26,633,520 |
| May 14, 2026 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | -2.22% | 30,151,752 |
| May 13, 2026 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.64% | 29,909,520 |
| May 12, 2026 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -2.80% | 29,796,270 |
| May 11, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | - | 29,920,406 |
| May 8, 2026 | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | 0.94% | 25,544,640 |
| May 7, 2026 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.54% | 37,971,052 |
| May 6, 2026 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | 2.21% | 63,417,376 |
| Apr 30, 2026 | 3.11 | 3.24 | 3.11 | 3.17 | 3.17 | 4.97% | 77,751,158 |
| Apr 29, 2026 | 2.94 | 3.06 | 2.92 | 3.02 | 3.02 | 2.37% | 36,331,529 |
| Apr 28, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -2.64% | 22,445,300 |
| Apr 27, 2026 | 2.98 | 3.03 | 2.89 | 3.03 | 3.03 | 1.00% | 31,786,350 |
| Apr 24, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 28,790,709 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 25,641,053 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -2.53% | 38,327,104 |
| Apr 21, 2026 | 3.20 | 3.29 | 3.15 | 3.16 | 3.16 | 0.64% | 55,087,390 |
| Apr 20, 2026 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 21,815,000 |
| Apr 17, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 29,388,140 |
| Apr 16, 2026 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.64% | 25,415,511 |
| Apr 15, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | -1.88% | 23,983,215 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | 0.95% | 26,579,500 |
| Apr 13, 2026 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 21,477,366 |
| Apr 10, 2026 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | 0.32% | 25,395,400 |
| Apr 9, 2026 | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | -2.80% | 31,019,900 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 34,376,390 |
| Apr 7, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 3.95% | 32,853,970 |
| Apr 3, 2026 | 3.17 | 3.18 | 3.04 | 3.04 | 3.04 | -4.10% | 30,906,173 |
| Apr 2, 2026 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -1.86% | 23,668,160 |
| Apr 1, 2026 | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 24,070,070 |
| Mar 31, 2026 | 3.26 | 3.30 | 3.18 | 3.18 | 3.18 | -2.75% | 29,414,200 |
| Mar 30, 2026 | 3.24 | 3.29 | 3.21 | 3.27 | 3.27 | - | 25,567,670 |
| Mar 27, 2026 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 2.19% | 32,434,580 |
| Mar 26, 2026 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | -2.14% | 35,000,160 |
| Mar 25, 2026 | 3.28 | 3.29 | 3.20 | 3.27 | 3.27 | 2.51% | 34,389,500 |
| Mar 24, 2026 | 3.15 | 3.19 | 3.08 | 3.19 | 3.19 | 3.57% | 38,284,150 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | -5.81% | 49,539,090 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.27 | 3.27 | 3.27 | -2.97% | 43,529,970 |
| Mar 19, 2026 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | -3.16% | 45,274,300 |
| Mar 18, 2026 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | -2.25% | 65,325,080 |
| Mar 17, 2026 | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | -2.73% | 83,897,929 |