Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 8.91
+0.34 (3.97%)
Feb 5, 2026, 3:04 PM CST
SHE:300591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.55 | 9.09 | 8.52 | 8.91 | 8.91 | 3.97% | 29,216,030 |
| Feb 4, 2026 | 8.54 | 8.72 | 8.53 | 8.57 | 8.57 | -0.46% | 11,711,200 |
| Feb 3, 2026 | 8.58 | 8.66 | 8.48 | 8.61 | 8.61 | -0.35% | 14,701,720 |
| Feb 2, 2026 | 8.44 | 8.86 | 8.32 | 8.64 | 8.64 | 2.98% | 22,103,405 |
| Jan 30, 2026 | 8.35 | 8.56 | 8.30 | 8.39 | 8.39 | 0.48% | 11,145,090 |
| Jan 29, 2026 | 8.40 | 8.56 | 8.22 | 8.35 | 8.35 | -0.95% | 12,495,561 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.42 | 8.43 | 8.43 | -3.44% | 17,095,200 |
| Jan 27, 2026 | 9.01 | 9.01 | 8.44 | 8.73 | 8.73 | -3.22% | 20,051,850 |
| Jan 26, 2026 | 9.28 | 9.28 | 9.00 | 9.02 | 9.02 | -2.70% | 17,530,460 |
| Jan 23, 2026 | 9.15 | 9.33 | 9.10 | 9.27 | 9.27 | 1.31% | 19,264,180 |
| Jan 22, 2026 | 9.20 | 9.22 | 9.10 | 9.15 | 9.15 | 0.22% | 8,994,550 |
| Jan 21, 2026 | 9.01 | 9.17 | 8.88 | 9.13 | 9.13 | 0.44% | 14,032,540 |
| Jan 20, 2026 | 9.20 | 9.27 | 9.06 | 9.09 | 9.09 | -1.20% | 17,560,720 |
| Jan 19, 2026 | 9.23 | 9.26 | 9.15 | 9.20 | 9.20 | -0.76% | 15,306,160 |
| Jan 16, 2026 | 9.20 | 9.36 | 9.19 | 9.27 | 9.27 | 0.76% | 17,075,980 |
| Jan 15, 2026 | 9.26 | 9.38 | 9.18 | 9.20 | 9.20 | -1.81% | 22,041,665 |
| Jan 14, 2026 | 9.26 | 9.54 | 9.23 | 9.37 | 9.37 | 0.75% | 28,603,840 |
| Jan 13, 2026 | 9.65 | 9.74 | 9.28 | 9.30 | 9.30 | -4.32% | 37,988,380 |
| Jan 12, 2026 | 9.60 | 9.75 | 9.53 | 9.72 | 9.72 | 1.04% | 36,919,975 |
| Jan 9, 2026 | 9.49 | 9.66 | 9.46 | 9.62 | 9.62 | 1.37% | 26,516,150 |
| Jan 8, 2026 | 9.43 | 9.58 | 9.39 | 9.49 | 9.49 | -0.11% | 21,450,255 |
| Jan 7, 2026 | 9.71 | 9.74 | 9.48 | 9.50 | 9.50 | -2.66% | 37,452,270 |
| Jan 6, 2026 | 9.72 | 9.86 | 9.71 | 9.76 | 9.76 | -0.61% | 33,354,580 |
| Jan 5, 2026 | 9.86 | 9.99 | 9.69 | 9.82 | 9.82 | -1.01% | 36,871,510 |
| Dec 31, 2025 | 10.33 | 10.33 | 9.91 | 9.92 | 9.92 | -5.43% | 54,953,742 |
| Dec 30, 2025 | 9.89 | 10.88 | 9.66 | 10.49 | 10.49 | 5.75% | 79,161,310 |
| Dec 29, 2025 | 10.13 | 10.32 | 9.90 | 9.92 | 9.92 | -0.60% | 58,495,794 |
| Dec 26, 2025 | 9.54 | 10.52 | 9.44 | 9.98 | 9.98 | 3.96% | 69,521,490 |
| Dec 25, 2025 | 9.36 | 9.63 | 9.27 | 9.60 | 9.60 | 3.00% | 33,273,480 |
| Dec 24, 2025 | 9.27 | 9.36 | 9.20 | 9.32 | 9.32 | 1.30% | 17,081,260 |
| Dec 23, 2025 | 9.53 | 9.62 | 9.18 | 9.20 | 9.20 | -3.56% | 31,816,110 |
| Dec 22, 2025 | 9.65 | 9.73 | 9.50 | 9.54 | 9.54 | -1.24% | 23,373,030 |
| Dec 19, 2025 | 9.19 | 9.75 | 9.18 | 9.66 | 9.66 | 4.66% | 37,715,500 |
| Dec 18, 2025 | 9.30 | 9.50 | 9.22 | 9.23 | 9.23 | -1.91% | 23,456,100 |
| Dec 17, 2025 | 9.62 | 9.84 | 9.20 | 9.41 | 9.41 | -4.95% | 41,963,030 |
| Dec 16, 2025 | 9.85 | 10.10 | 9.71 | 9.90 | 9.90 | 0.61% | 38,838,870 |
| Dec 15, 2025 | 9.55 | 10.00 | 9.48 | 9.84 | 9.84 | 2.71% | 30,791,200 |
| Dec 12, 2025 | 9.77 | 9.86 | 9.57 | 9.58 | 9.58 | -2.04% | 29,671,250 |
| Dec 11, 2025 | 10.19 | 10.27 | 9.78 | 9.78 | 9.78 | -4.59% | 39,801,230 |
| Dec 10, 2025 | 10.00 | 10.35 | 9.88 | 10.25 | 10.25 | 2.19% | 52,074,280 |
| Dec 9, 2025 | 9.99 | 10.26 | 9.90 | 10.03 | 10.03 | -0.10% | 38,680,204 |
| Dec 8, 2025 | 9.50 | 10.18 | 9.50 | 10.04 | 10.04 | 5.46% | 45,647,250 |
| Dec 5, 2025 | 9.30 | 9.57 | 9.19 | 9.52 | 9.52 | 1.82% | 24,829,560 |
| Dec 4, 2025 | 9.73 | 9.84 | 9.33 | 9.35 | 9.35 | -3.91% | 32,035,790 |
| Dec 3, 2025 | 10.03 | 10.17 | 9.68 | 9.73 | 9.73 | -3.85% | 38,376,600 |
| Dec 2, 2025 | 9.90 | 10.24 | 9.75 | 10.12 | 10.12 | 1.71% | 43,391,440 |
| Dec 1, 2025 | 10.10 | 10.28 | 9.93 | 9.95 | 9.95 | -1.58% | 34,803,390 |
| Nov 28, 2025 | 9.80 | 10.12 | 9.70 | 10.11 | 10.11 | 3.48% | 36,163,239 |
| Nov 27, 2025 | 10.10 | 10.20 | 9.76 | 9.77 | 9.77 | -4.50% | 44,411,300 |
| Nov 26, 2025 | 9.95 | 10.58 | 9.86 | 10.23 | 10.23 | 1.99% | 63,144,190 |