Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China · Delayed Price · Currency is CNY 6.46
-0.84 (-11.51%)
Jul 17, 2026, 3:04 PM CST
SHE:300591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 6.69 | 6.81 | 6.57 | 6.73 | 6.73 | 0.60% | 10,322,500 |
| Jun 29, 2026 | 6.92 | 7.02 | 6.57 | 6.69 | 6.69 | -3.32% | 12,704,240 |
| Jun 26, 2026 | 7.07 | 7.11 | 6.86 | 6.92 | 6.92 | -2.81% | 14,060,560 |
| Jun 25, 2026 | 7.20 | 7.65 | 7.05 | 7.12 | 7.12 | -2.06% | 32,771,000 |
| Jun 24, 2026 | 7.32 | 7.44 | 7.08 | 7.27 | 7.27 | -1.36% | 13,993,860 |
| Jun 23, 2026 | 7.20 | 7.48 | 7.11 | 7.37 | 7.37 | 2.08% | 19,648,181 |
| Jun 22, 2026 | 7.33 | 7.33 | 6.95 | 7.22 | 7.22 | -2.43% | 24,832,812 |
| Jun 18, 2026 | 7.16 | 7.49 | 7.06 | 7.40 | 7.40 | 2.64% | 19,387,700 |
| Jun 17, 2026 | 7.21 | 7.35 | 7.15 | 7.21 | 7.21 | -0.69% | 9,906,700 |
| Jun 16, 2026 | 7.29 | 7.57 | 7.15 | 7.26 | 7.26 | -0.95% | 11,122,910 |
| Jun 15, 2026 | 7.15 | 7.42 | 7.09 | 7.33 | 7.33 | 3.53% | 15,679,900 |
| Jun 12, 2026 | 7.12 | 7.38 | 7.03 | 7.08 | 7.08 | 0.57% | 12,427,100 |
| Jun 11, 2026 | 7.07 | 7.13 | 6.90 | 7.04 | 7.04 | -1.26% | 8,812,700 |
| Jun 10, 2026 | 7.22 | 7.30 | 7.04 | 7.13 | 7.13 | -2.19% | 9,089,160 |
| Jun 9, 2026 | 7.47 | 7.52 | 7.20 | 7.29 | 7.29 | -1.88% | 10,635,730 |
| Jun 8, 2026 | 7.27 | 7.66 | 7.18 | 7.43 | 7.43 | -0.54% | 15,353,160 |
| Jun 5, 2026 | 7.45 | 7.66 | 7.22 | 7.47 | 7.47 | 0.27% | 13,076,220 |
| Jun 4, 2026 | 7.42 | 7.56 | 7.24 | 7.45 | 7.45 | 0.27% | 11,189,000 |
| Jun 3, 2026 | 7.58 | 7.64 | 7.36 | 7.43 | 7.43 | -2.11% | 10,925,900 |
| 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 |