Skip to main content
logo
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
23.90
+3.98 (19.98%)
Jul 10, 2026, 3:04 PM CST

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.2523.9020.2023.9023.9019.98%10,351,279
Jul 9, 202619.7620.1619.0319.9219.920.81%8,979,200
Jul 8, 202620.7020.8019.3219.7619.76-5.18%10,770,400
Jul 7, 202621.0321.3020.4420.8420.84-2.02%8,870,460
Jul 6, 202622.0422.3720.8921.2721.27-2.97%11,210,120
Jul 3, 202622.7123.2821.8621.9221.92-5.15%15,962,936
Jul 2, 202624.0524.7623.0623.1123.11-8.76%15,423,256
Jul 1, 202624.7426.2124.2025.3325.331.04%19,249,380
Jun 30, 202623.6825.2423.0125.0725.076.73%20,907,176
Jun 29, 202623.5024.3023.0123.4923.49-0.97%18,663,244
Jun 26, 202623.3925.0023.1923.7223.722.42%21,525,496
Jun 25, 202623.9725.4822.9423.1623.16-0.39%24,889,426
Jun 24, 202622.2923.4721.7023.2523.253.43%19,250,136
Jun 23, 202622.3422.8821.6922.4822.48-0.04%16,272,060
Jun 22, 202621.3023.8021.0222.4922.496.08%22,371,288
Jun 18, 202621.8722.0920.9621.2021.20-2.08%13,326,652
Jun 17, 202621.5221.8721.3121.6521.65-1.28%10,842,056
Jun 16, 202621.3021.9921.0521.9321.931.95%15,477,696
Jun 15, 202620.7721.7920.5521.5121.513.61%16,026,760
Jun 12, 202620.8121.9720.6020.7620.761.96%22,143,720
Jun 11, 202618.8221.3318.8120.3620.366.49%21,765,320
Jun 10, 202619.0119.9018.8119.1219.120.79%13,063,876
Jun 9, 202618.3919.1918.2218.9718.977.36%15,730,752
Jun 8, 202617.3618.9817.1017.6717.67-0.39%12,525,660
Jun 5, 202617.4318.1716.7017.7417.740.80%10,396,488
Jun 4, 202617.4017.8817.3817.6017.60-1.29%6,253,140
Jun 3, 202617.6018.1517.4417.8317.830.68%7,429,860
Jun 2, 202618.1118.2217.4117.7117.71-2.42%8,464,540
Jun 1, 202618.2318.8517.8718.1518.15-0.66%8,809,802
May 29, 202619.1119.4618.1618.2718.27-4.14%11,157,480
May 28, 202618.6019.4218.4819.0619.061.38%9,591,584
May 27, 202619.2319.5018.6018.8018.80-3.39%12,349,351
May 26, 202620.9520.9519.1119.4619.46-4.79%17,868,833
May 25, 202619.2120.9219.1020.4420.446.51%19,894,900
May 22, 202619.2919.6018.9219.1919.19-0.47%16,758,940
May 21, 202619.8820.6319.1919.2819.28-4.08%21,719,917
May 20, 202619.2320.4319.2220.1020.105.24%24,549,110
May 19, 202618.8019.1818.4619.1019.10-0.16%14,935,421
May 18, 202618.8019.8118.6119.1319.133.29%21,115,028
May 15, 202618.0919.0017.8218.5218.522.32%16,203,490
May 14, 202617.7419.0017.7218.1018.102.26%19,113,820
May 13, 202617.1117.7716.9617.7017.702.73%12,016,730
May 12, 202616.9517.4416.7817.2317.231.71%11,216,980
May 11, 202616.8417.0816.7016.9416.942.29%8,864,480
May 8, 202616.8016.8216.4816.5616.56-1.60%8,182,400
May 7, 202616.6417.0216.5116.8316.831.20%8,921,800
May 6, 202616.5817.1016.5016.6316.631.53%9,925,724
Apr 30, 202616.0616.8715.9816.3816.382.25%10,062,290
Apr 29, 202615.8016.1115.6516.0216.021.14%6,624,540
Apr 28, 202615.7115.9715.6215.8415.840.13%7,683,200