Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 8.20
+0.28 (3.54%)
May 6, 2026, 3:12 PM CST
SHE:300591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.01 | 8.26 | 7.90 | 8.20 | 8.20 | 3.54% | 36,532,360 |
| Apr 30, 2026 | 7.74 | 7.98 | 7.66 | 7.92 | 7.92 | 3.13% | 28,381,620 |
| Apr 29, 2026 | 7.67 | 7.79 | 7.60 | 7.68 | 7.68 | -0.52% | 19,944,800 |
| Apr 28, 2026 | 7.79 | 8.04 | 7.68 | 7.72 | 7.72 | -1.53% | 39,593,030 |
| Apr 27, 2026 | 7.12 | 7.96 | 7.10 | 7.84 | 7.84 | 12.64% | 62,351,200 |
| Apr 24, 2026 | 6.71 | 7.07 | 6.68 | 6.96 | 6.96 | 3.88% | 22,608,360 |
| Apr 23, 2026 | 6.77 | 6.83 | 6.65 | 6.70 | 6.70 | -1.47% | 9,299,770 |
| Apr 22, 2026 | 6.97 | 6.97 | 6.78 | 6.80 | 6.80 | -2.16% | 10,413,700 |
| Apr 21, 2026 | 7.00 | 7.06 | 6.90 | 6.95 | 6.95 | -1.00% | 9,634,430 |
| Apr 20, 2026 | 7.00 | 7.05 | 6.91 | 7.02 | 7.02 | 0.86% | 8,920,600 |
| Apr 17, 2026 | 7.05 | 7.08 | 6.89 | 6.96 | 6.96 | -1.28% | 10,758,770 |
| Apr 16, 2026 | 6.99 | 7.09 | 6.91 | 7.05 | 7.05 | 1.59% | 10,315,980 |
| Apr 15, 2026 | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | -1.42% | 5,942,300 |
| Apr 14, 2026 | 7.05 | 7.07 | 6.88 | 7.04 | 7.04 | 0.43% | 7,993,270 |
| Apr 13, 2026 | 7.00 | 7.04 | 6.94 | 7.01 | 7.01 | -0.14% | 6,258,900 |
| Apr 10, 2026 | 7.01 | 7.08 | 6.95 | 7.02 | 7.02 | 0.86% | 7,100,200 |
| Apr 9, 2026 | 7.11 | 7.11 | 6.92 | 6.96 | 6.96 | -2.25% | 7,995,130 |
| Apr 8, 2026 | 6.98 | 7.13 | 6.92 | 7.12 | 7.12 | 3.94% | 9,813,100 |
| Apr 7, 2026 | 6.68 | 6.90 | 6.66 | 6.85 | 6.85 | 3.01% | 12,391,200 |
| Apr 3, 2026 | 6.88 | 6.96 | 6.62 | 6.65 | 6.65 | -4.04% | 10,324,150 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -2.53% | 8,379,805 |
| Apr 1, 2026 | 7.19 | 7.22 | 7.02 | 7.11 | 7.11 | 0.57% | 11,308,960 |
| Mar 31, 2026 | 7.20 | 7.28 | 7.05 | 7.07 | 7.07 | -1.81% | 10,324,340 |
| Mar 30, 2026 | 7.10 | 7.24 | 7.06 | 7.20 | 7.20 | 0.42% | 7,012,700 |
| Mar 27, 2026 | 7.04 | 7.20 | 7.02 | 7.17 | 7.17 | 0.70% | 7,123,845 |
| Mar 26, 2026 | 7.25 | 7.32 | 7.08 | 7.12 | 7.12 | -2.20% | 10,694,440 |
| 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 |