Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 7.12
-0.16 (-2.20%)
Mar 26, 2026, 3:04 PM CST
SHE:300591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.27 | 7.32 | 7.12 | 7.15 | - | -1.79% | 6,657,500 |
| Mar 25, 2026 | 7.25 | 7.28 | 7.15 | 7.28 | 7.28 | 1.39% | 10,541,740 |
| Mar 24, 2026 | 6.95 | 7.18 | 6.87 | 7.18 | 7.18 | 5.74% | 20,158,645 |
| Mar 23, 2026 | 6.96 | 7.09 | 6.74 | 6.79 | 6.79 | -4.10% | 17,046,890 |
| Mar 20, 2026 | 7.27 | 7.35 | 7.08 | 7.08 | 7.08 | -2.75% | 11,677,038 |
| Mar 19, 2026 | 7.45 | 7.47 | 7.23 | 7.28 | 7.28 | -2.80% | 10,936,610 |
| Mar 18, 2026 | 7.41 | 7.50 | 7.37 | 7.49 | 7.49 | 1.22% | 8,275,580 |
| Mar 17, 2026 | 7.62 | 7.65 | 7.40 | 7.40 | 7.40 | -2.63% | 8,289,100 |
| Mar 16, 2026 | 7.51 | 7.61 | 7.49 | 7.60 | 7.60 | 1.20% | 8,402,790 |
| Mar 13, 2026 | 7.52 | 7.68 | 7.50 | 7.51 | 7.51 | -0.53% | 9,373,570 |
| Mar 12, 2026 | 7.79 | 7.83 | 7.55 | 7.55 | 7.55 | -3.21% | 11,532,890 |
| Mar 11, 2026 | 7.85 | 7.97 | 7.79 | 7.80 | 7.80 | -1.02% | 10,568,580 |
| Mar 10, 2026 | 7.82 | 7.93 | 7.80 | 7.88 | 7.88 | 1.03% | 7,571,730 |
| Mar 9, 2026 | 7.76 | 7.85 | 7.63 | 7.80 | 7.80 | -1.02% | 11,765,140 |
| Mar 6, 2026 | 7.71 | 7.88 | 7.70 | 7.88 | 7.88 | 1.29% | 8,662,261 |
| Mar 5, 2026 | 7.75 | 7.85 | 7.70 | 7.78 | 7.78 | 2.23% | 11,836,790 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.48 | 7.61 | 7.61 | -1.30% | 10,653,170 |
| Mar 3, 2026 | 8.48 | 8.48 | 7.71 | 7.71 | 7.71 | -8.00% | 25,546,580 |
| Mar 2, 2026 | 8.44 | 8.60 | 8.37 | 8.38 | 8.38 | 0.36% | 18,511,010 |
| Feb 27, 2026 | 8.30 | 8.36 | 8.25 | 8.35 | 8.35 | 0.36% | 8,696,640 |
| Feb 26, 2026 | 8.54 | 8.57 | 8.30 | 8.32 | 8.32 | -3.03% | 15,757,440 |
| Feb 25, 2026 | 8.53 | 8.71 | 8.48 | 8.58 | 8.58 | 0.59% | 10,140,170 |
| Feb 24, 2026 | 8.65 | 8.70 | 8.52 | 8.53 | 8.53 | -0.70% | 11,362,650 |
| Feb 13, 2026 | 8.75 | 8.89 | 8.59 | 8.59 | 8.59 | -2.72% | 13,161,600 |
| Feb 12, 2026 | 8.81 | 8.95 | 8.57 | 8.83 | 8.83 | 0.11% | 21,096,390 |
| Feb 11, 2026 | 9.28 | 9.30 | 8.80 | 8.82 | 8.82 | -4.96% | 26,258,200 |
| Feb 10, 2026 | 9.03 | 9.34 | 9.03 | 9.28 | 9.28 | 2.43% | 29,861,800 |
| Feb 9, 2026 | 8.85 | 9.19 | 8.85 | 9.06 | 9.06 | 1.68% | 20,578,160 |
| Feb 6, 2026 | 8.81 | 9.12 | 8.72 | 8.91 | 8.91 | - | 21,587,460 |
| 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 |