Skip to main content
logo
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
14.34
+0.30 (2.14%)
At close: Mar 27, 2026

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.8014.3813.7814.3414.342.14%3,320,900
Mar 26, 202614.5614.6013.9614.0414.04-3.57%4,436,300
Mar 25, 202614.4514.7814.4514.5614.560.76%4,220,752
Mar 24, 202614.0814.4813.8814.4514.454.94%4,856,244
Mar 23, 202614.3514.6213.7013.7713.77-6.26%6,363,506
Mar 20, 202615.2615.4414.6614.6914.69-3.36%5,083,796
Mar 19, 202615.5015.6515.1315.2015.20-3.25%4,654,100
Mar 18, 202615.5715.7915.4515.7115.711.42%5,890,100
Mar 17, 202616.1716.4115.4915.4915.49-5.55%9,079,752
Mar 16, 202615.5516.6815.3616.4016.405.53%11,158,920
Mar 13, 202615.5415.8015.4015.5415.54-0.51%3,602,060
Mar 12, 202615.9315.9415.5215.6215.62-2.01%5,329,700
Mar 11, 202616.2316.3715.9115.9415.94-1.73%4,444,700
Mar 10, 202616.0516.3115.9916.2216.221.88%4,632,300
Mar 9, 202615.8216.0315.5515.9215.92-0.87%5,035,600
Mar 6, 202615.8016.1215.8016.0616.061.07%4,021,400
Mar 5, 202615.9416.2015.7815.8915.891.47%4,324,820
Mar 4, 202615.6015.9515.5015.6615.66-0.45%5,314,540
Mar 3, 202616.7116.8715.7015.7315.73-5.58%6,820,060
Mar 2, 202616.9817.0916.6216.6616.66-3.03%5,805,720
Feb 27, 202617.3017.3017.0317.1817.18-0.69%4,166,520
Feb 26, 202617.1017.3016.9017.3017.301.47%6,557,900
Feb 25, 202616.9717.1416.8717.0517.050.41%4,590,656
Feb 24, 202616.8416.9816.6416.9816.981.80%4,057,786
Feb 13, 202616.6016.8416.5416.6816.680.91%4,701,023
Feb 12, 202616.6916.7816.4516.5316.53-0.78%3,731,940
Feb 11, 202616.5916.8516.5116.6616.660.12%3,990,200
Feb 10, 202616.8416.8516.5516.6416.640.36%5,629,100
Feb 9, 202616.6816.7716.5016.5816.581.84%5,474,642
Feb 6, 202615.9116.4315.9016.2816.281.62%4,241,722
Feb 5, 202616.2716.2915.9516.0216.02-2.20%3,919,200
Feb 4, 202616.0716.5616.0316.3816.381.87%6,075,414
Feb 3, 202615.8016.0915.8016.0816.081.90%4,401,468
Feb 2, 202615.9616.2415.7615.7815.78-1.62%5,335,686
Jan 30, 202616.0616.1915.6916.0416.04-0.37%6,599,640
Jan 29, 202616.5616.6816.0416.1016.10-2.84%6,610,694
Jan 28, 202616.9617.0516.4616.5716.57-3.21%7,783,860
Jan 27, 202616.9817.1516.1817.1217.120.29%10,486,040
Jan 26, 202617.8317.8816.8517.0717.07-4.10%12,223,984
Jan 23, 202617.2117.8117.0717.8017.803.55%15,025,600
Jan 22, 202617.5017.5817.1117.1917.19-1.77%7,232,000
Jan 21, 202617.2517.6317.0617.5017.500.46%7,954,260
Jan 20, 202617.5717.6717.2217.4217.42-1.02%9,644,400
Jan 19, 202617.4117.7417.2817.6017.601.09%11,751,940
Jan 16, 202617.6317.8816.9417.4117.410.64%13,027,480
Jan 15, 202616.9017.4116.9017.3017.301.23%10,546,380
Jan 14, 202617.0017.3916.8217.0917.090.41%10,944,870
Jan 13, 202617.5417.5616.9017.0217.02-3.24%11,392,714
Jan 12, 202617.1317.6716.9617.5917.593.11%14,974,440
Jan 9, 202617.2917.2916.8917.0617.06-0.29%10,704,900