Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 7.33
-0.04 (-0.54%)
Sep 8, 2026, 3:04 PM CST
SHE:300591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7.36 | 7.48 | 7.27 | 7.33 | 7.33 | -0.54% | 10,884,100 |
| Sep 7, 2026 | 7.47 | 7.54 | 7.35 | 7.37 | 7.37 | -1.21% | 13,491,000 |
| Sep 4, 2026 | 7.55 | 7.64 | 7.38 | 7.46 | 7.46 | -0.13% | 11,884,300 |
| Sep 3, 2026 | 7.70 | 7.85 | 7.43 | 7.47 | 7.47 | -2.61% | 15,572,000 |
| Sep 2, 2026 | 7.59 | 7.82 | 7.50 | 7.67 | 7.67 | 0.13% | 17,758,750 |
| Sep 1, 2026 | 7.71 | 7.83 | 7.60 | 7.66 | 7.66 | -0.52% | 20,020,500 |
| Aug 31, 2026 | 7.50 | 7.77 | 7.05 | 7.70 | 7.70 | 0.52% | 33,087,419 |
| Aug 28, 2026 | 7.27 | 7.70 | 7.18 | 7.66 | 7.66 | 4.79% | 26,094,950 |
| Aug 27, 2026 | 7.07 | 7.50 | 7.06 | 7.31 | 7.31 | 4.28% | 29,537,066 |
| Aug 26, 2026 | 7.30 | 7.36 | 6.97 | 7.01 | 7.01 | -3.44% | 18,921,000 |
| Aug 25, 2026 | 6.46 | 7.30 | 6.40 | 7.26 | 7.26 | 11.69% | 33,813,823 |
| Aug 24, 2026 | 6.65 | 6.73 | 6.47 | 6.50 | 6.50 | -2.55% | 18,538,750 |
| Aug 21, 2026 | 6.64 | 6.82 | 6.40 | 6.67 | 6.67 | 0.15% | 31,996,950 |
| Aug 20, 2026 | 7.98 | 8.01 | 6.53 | 6.66 | 6.66 | -14.83% | 61,575,650 |
| Aug 19, 2026 | 8.33 | 8.36 | 7.78 | 7.82 | 7.82 | -7.02% | 30,890,090 |
| Aug 18, 2026 | 8.39 | 8.65 | 8.28 | 8.41 | 8.41 | 4.73% | 45,839,530 |
| Aug 17, 2026 | 8.29 | 8.37 | 7.74 | 8.03 | 8.03 | -3.14% | 44,712,785 |
| Aug 14, 2026 | 7.73 | 8.30 | 7.60 | 8.29 | 8.29 | 8.37% | 45,646,155 |
| Aug 13, 2026 | 7.98 | 8.11 | 7.61 | 7.65 | 7.65 | -4.37% | 20,461,000 |
| Aug 12, 2026 | 8.15 | 8.22 | 7.96 | 8.00 | 8.00 | -1.23% | 18,737,100 |
| Aug 11, 2026 | 7.92 | 8.30 | 7.74 | 8.10 | 8.10 | 0.87% | 30,676,900 |
| Aug 10, 2026 | 7.46 | 8.06 | 7.46 | 8.03 | 8.03 | 7.64% | 34,974,600 |
| Aug 7, 2026 | 7.43 | 7.48 | 7.22 | 7.46 | 7.46 | 0.40% | 15,656,150 |
| Aug 6, 2026 | 7.37 | 7.50 | 7.20 | 7.43 | 7.43 | 0.68% | 17,005,370 |
| Aug 5, 2026 | 7.36 | 7.50 | 7.20 | 7.38 | 7.38 | -0.14% | 17,932,700 |
| Aug 4, 2026 | 7.08 | 7.45 | 6.98 | 7.39 | 7.39 | 5.57% | 21,455,930 |
| Aug 3, 2026 | 7.07 | 7.08 | 6.82 | 7.00 | 7.00 | -0.99% | 15,017,730 |
| Jul 31, 2026 | 7.00 | 7.13 | 6.92 | 7.07 | 7.07 | 3.06% | 22,351,950 |
| Jul 30, 2026 | 7.17 | 7.18 | 6.78 | 6.86 | 6.86 | -4.06% | 28,087,280 |
| Jul 29, 2026 | 7.03 | 7.57 | 7.03 | 7.15 | 7.15 | 0.28% | 40,246,725 |
| Jul 28, 2026 | 6.70 | 7.25 | 6.65 | 7.13 | 7.13 | 4.85% | 37,171,369 |
| Jul 27, 2026 | 5.93 | 6.85 | 5.92 | 6.80 | 6.80 | 12.40% | 35,849,929 |
| Jul 24, 2026 | 5.70 | 6.11 | 5.62 | 6.05 | 6.05 | 5.03% | 26,557,277 |
| Jul 23, 2026 | 5.53 | 5.79 | 5.51 | 5.76 | 5.76 | 3.41% | 12,185,490 |
| Jul 22, 2026 | 5.69 | 5.78 | 5.57 | 5.57 | 5.57 | -4.46% | 13,269,200 |
| Jul 21, 2026 | 5.82 | 5.87 | 5.29 | 5.83 | 5.83 | -0.68% | 28,316,060 |
| Jul 20, 2026 | 6.35 | 6.52 | 5.80 | 5.87 | 5.87 | -9.13% | 35,970,144 |
| Jul 17, 2026 | 7.25 | 7.44 | 6.35 | 6.46 | 6.46 | -11.51% | 57,086,194 |
| Jul 16, 2026 | 6.03 | 7.37 | 6.03 | 7.30 | 7.30 | 18.89% | 66,427,990 |
| Jul 15, 2026 | 6.04 | 6.26 | 6.01 | 6.14 | 6.14 | 1.49% | 8,806,000 |
| Jul 14, 2026 | 5.92 | 6.08 | 5.81 | 6.05 | 6.05 | 2.20% | 8,984,400 |
| Jul 13, 2026 | 6.47 | 6.52 | 5.91 | 5.92 | 5.92 | -8.07% | 13,402,500 |
| Jul 10, 2026 | 6.35 | 6.63 | 6.29 | 6.44 | 6.44 | 1.42% | 13,479,800 |
| Jul 9, 2026 | 6.12 | 6.37 | 6.00 | 6.35 | 6.35 | 3.42% | 13,560,500 |
| Jul 8, 2026 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | -3.31% | 7,528,643 |
| Jul 7, 2026 | 6.51 | 6.66 | 6.34 | 6.35 | 6.35 | -2.91% | 9,147,600 |
| Jul 6, 2026 | 6.96 | 7.20 | 6.45 | 6.54 | 6.54 | -5.49% | 18,954,740 |
| Jul 3, 2026 | 6.65 | 7.02 | 6.58 | 6.92 | 6.92 | 3.75% | 19,789,799 |
| Jul 2, 2026 | 6.66 | 6.91 | 6.64 | 6.67 | 6.67 | -0.60% | 13,591,410 |
| Jul 1, 2026 | 6.73 | 6.83 | 6.63 | 6.71 | 6.71 | -0.30% | 12,086,787 |