Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 5.03
-0.25 (-4.73%)
Oct 30, 2026, 3:04 PM CST
SHE:300591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.44 | 5.44 | 5.03 | 5.03 | 5.03 | -4.73% | 10,364,600 |
| Oct 29, 2026 | 5.34 | 5.47 | 5.26 | 5.28 | 5.28 | -1.86% | 8,423,770 |
| Oct 28, 2026 | 5.31 | 5.42 | 5.27 | 5.38 | 5.38 | 0.75% | 7,600,400 |
| Oct 27, 2026 | 5.55 | 5.62 | 5.33 | 5.34 | 5.34 | -3.44% | 7,066,399 |
| Oct 26, 2026 | 5.56 | 5.61 | 5.44 | 5.53 | 5.53 | -1.07% | 7,781,900 |
| Oct 23, 2026 | 5.44 | 5.62 | 5.17 | 5.59 | 5.59 | 1.45% | 13,699,800 |
| Oct 22, 2026 | 5.78 | 5.82 | 5.50 | 5.51 | 5.51 | -4.67% | 9,308,900 |
| Oct 21, 2026 | 5.86 | 5.93 | 5.74 | 5.78 | 5.78 | -1.03% | 7,946,000 |
| Oct 20, 2026 | 5.80 | 5.88 | 5.68 | 5.84 | 5.84 | -0.17% | 10,286,517 |
| Oct 19, 2026 | 5.80 | 6.11 | 5.61 | 5.85 | 5.85 | 0.52% | 16,047,000 |
| Oct 16, 2026 | 5.79 | 5.99 | 5.78 | 5.82 | 5.82 | 1.22% | 11,121,400 |
| Oct 15, 2026 | 5.80 | 5.88 | 5.72 | 5.75 | 5.75 | -2.87% | 9,346,100 |
| Oct 14, 2026 | 6.12 | 6.20 | 5.90 | 5.92 | 5.92 | -3.27% | 10,615,780 |
| Oct 13, 2026 | 6.00 | 6.15 | 5.78 | 6.12 | 6.12 | 1.83% | 11,985,000 |
| Oct 12, 2026 | 6.10 | 6.15 | 5.97 | 6.01 | 6.01 | -2.28% | 9,665,600 |
| Oct 9, 2026 | 6.15 | 6.17 | 5.84 | 6.15 | 6.15 | - | 12,110,100 |
| 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 |