Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 6.15
0.00 (0.00%)
Oct 9, 2026, 3:04 PM CST
SHE:300591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.29 | 6.29 | 5.84 | 6.15 | 6.15 | - | 12,211,800 |
| Oct 8, 2026 | 6.28 | 6.34 | 6.10 | 6.15 | 6.15 | -0.32% | 9,960,057 |
| Sep 30, 2026 | 6.29 | 6.31 | 6.15 | 6.17 | 6.17 | - | 9,781,100 |
| Sep 29, 2026 | 6.31 | 6.38 | 6.14 | 6.17 | 6.17 | -3.29% | 14,250,210 |
| Sep 28, 2026 | 6.47 | 6.52 | 6.28 | 6.38 | 6.38 | -1.39% | 8,564,450 |
| Sep 24, 2026 | 6.55 | 6.65 | 6.44 | 6.47 | 6.47 | -1.22% | 8,451,460 |
| Sep 23, 2026 | 6.66 | 6.70 | 6.51 | 6.55 | 6.55 | -2.09% | 9,493,000 |
| Sep 22, 2026 | 6.94 | 6.98 | 6.64 | 6.69 | 6.69 | -3.32% | 19,010,200 |
| Sep 21, 2026 | 6.66 | 7.00 | 6.62 | 6.92 | 6.92 | 4.06% | 23,424,021 |
| Sep 18, 2026 | 6.59 | 6.84 | 6.59 | 6.65 | 6.65 | 0.45% | 17,017,120 |
| Sep 17, 2026 | 6.56 | 6.76 | 6.50 | 6.62 | 6.62 | 0.91% | 14,193,220 |
| Sep 16, 2026 | 6.45 | 6.62 | 6.30 | 6.56 | 6.56 | 1.71% | 11,212,190 |
| Sep 15, 2026 | 6.53 | 6.58 | 6.42 | 6.45 | 6.45 | -1.23% | 11,139,830 |
| Sep 14, 2026 | 6.76 | 6.77 | 6.51 | 6.53 | 6.53 | -3.40% | 13,241,900 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.65 | 6.76 | 6.76 | -3.15% | 12,663,800 |
| Sep 10, 2026 | 7.30 | 7.30 | 6.95 | 6.98 | 6.98 | -3.99% | 13,290,399 |
| Sep 9, 2026 | 7.28 | 7.34 | 7.20 | 7.27 | 7.27 | -0.82% | 9,146,800 |
| 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 |