Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 7.59
-0.30 (-3.80%)
Jun 2, 2026, 3:04 PM CST
SHE:300591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.89 | 8.00 | 7.50 | 7.59 | 7.59 | -3.80% | 12,313,060 |
| Jun 1, 2026 | 7.79 | 8.04 | 7.65 | 7.89 | 7.89 | 1.28% | 11,693,160 |
| May 29, 2026 | 8.06 | 8.10 | 7.73 | 7.79 | 7.79 | -3.23% | 13,380,760 |
| May 28, 2026 | 7.92 | 8.23 | 7.85 | 8.05 | 8.05 | 1.13% | 12,395,420 |
| May 27, 2026 | 8.16 | 8.18 | 7.85 | 7.96 | 7.96 | -2.33% | 14,595,400 |
| May 26, 2026 | 8.20 | 8.21 | 7.99 | 8.15 | 8.15 | -0.73% | 17,298,880 |
| May 25, 2026 | 8.08 | 8.66 | 8.06 | 8.21 | 8.21 | 1.86% | 28,294,600 |
| May 22, 2026 | 8.00 | 8.20 | 7.91 | 8.06 | 8.06 | 1.90% | 13,996,100 |
| May 21, 2026 | 8.16 | 8.35 | 7.89 | 7.91 | 7.91 | -3.06% | 15,077,530 |
| May 20, 2026 | 8.36 | 8.36 | 7.94 | 8.16 | 8.16 | -2.04% | 21,663,250 |
| May 19, 2026 | 8.38 | 8.43 | 8.20 | 8.33 | 8.33 | -0.48% | 14,755,990 |
| May 18, 2026 | 8.33 | 8.54 | 8.21 | 8.37 | 8.37 | 0.48% | 18,808,400 |
| May 15, 2026 | 8.18 | 8.39 | 8.11 | 8.33 | 8.33 | 1.59% | 19,757,480 |
| May 14, 2026 | 8.37 | 8.41 | 8.20 | 8.20 | 8.20 | -1.91% | 15,572,820 |
| May 13, 2026 | 8.50 | 8.53 | 8.30 | 8.36 | 8.36 | -1.18% | 18,766,930 |
| May 12, 2026 | 8.50 | 8.75 | 8.38 | 8.46 | 8.46 | -0.47% | 24,012,570 |
| May 11, 2026 | 8.43 | 8.59 | 8.25 | 8.50 | 8.50 | 1.31% | 28,713,200 |
| May 8, 2026 | 8.05 | 8.45 | 7.95 | 8.39 | 8.39 | 4.22% | 30,469,150 |
| May 7, 2026 | 8.17 | 8.25 | 8.01 | 8.05 | 8.05 | -1.83% | 24,895,400 |
| 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% | 20,158,640 |
| 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% | 11,677,030 |
| Mar 19, 2026 | 7.45 | 7.47 | 7.23 | 7.28 | 7.28 | -2.80% | 10,936,610 |