Skip to main content
logo
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
16.68
+0.15 (0.91%)
At close: Feb 13, 2026

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202617.2517.6217.0317.1117.11-1.55%15,815,060
Jan 7, 202616.8717.9516.7417.3817.384.13%23,781,120
Jan 6, 202616.4716.8516.4016.6916.690.91%8,927,000
Jan 5, 202616.3616.6716.3016.5416.541.53%7,546,720
Dec 31, 202516.2616.4916.0316.2916.290.68%7,168,260
Dec 30, 202516.5016.6016.1816.1816.18-1.46%6,871,330
Dec 29, 202516.4016.5716.3116.4216.42-0.67%5,126,140
Dec 26, 202516.8517.0016.4016.5316.53-1.96%8,371,631
Dec 25, 202516.9617.0016.5516.8616.86-1.58%10,537,160
Dec 24, 202516.8317.2016.6617.1317.132.64%18,093,280
Dec 23, 202515.6816.8615.5916.6916.696.04%22,105,980
Dec 22, 202515.4715.8115.4715.7415.741.88%4,841,140
Dec 19, 202515.3615.6315.3015.4515.450.13%4,476,825
Dec 18, 202515.3915.9015.3915.4315.430.78%7,097,520
Dec 17, 202515.4015.4214.8715.3115.31-1.10%6,580,500
Dec 16, 202515.6015.7315.2215.4815.48-1.28%6,083,000
Dec 15, 202515.5215.9315.5115.6815.680.06%4,940,400
Dec 12, 202515.4215.8415.4115.6715.671.62%5,097,500
Dec 11, 202515.7015.7515.4215.4215.42-1.78%4,077,500
Dec 10, 202515.7015.8915.5515.7015.70-0.38%4,352,800
Dec 9, 202515.8016.0515.7115.7615.76-0.88%3,889,480
Dec 8, 202515.6115.9415.6015.9015.901.99%5,135,276
Dec 5, 202515.4115.6515.2215.5915.591.23%4,667,800
Dec 4, 202515.7715.8115.3515.4015.40-2.78%6,931,080