Skip to main content
logo
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
15.00
+0.10 (0.67%)
Apr 17, 2026, 3:04 PM CST

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202615.0015.0814.8215.0015.000.67%4,317,200
Apr 16, 202614.7714.9514.6114.9014.901.50%3,476,500
Apr 15, 202615.1115.1214.6514.6814.68-2.65%3,694,000
Apr 14, 202615.1015.1514.8015.0815.080.87%5,959,388
Apr 13, 202615.2315.2814.8314.9514.95-1.77%5,240,288
Apr 10, 202615.1515.7915.0015.2215.222.08%8,161,244
Apr 9, 202614.6015.2514.5414.9114.911.29%6,414,456
Apr 8, 202614.5714.7214.4014.7214.723.01%4,676,977
Apr 7, 202613.9914.3813.9614.2914.292.14%4,225,080
Apr 3, 202614.0714.2313.8013.9913.990.43%4,958,640
Apr 2, 202614.3014.3713.8213.9313.93-2.79%3,535,180
Apr 1, 202614.3114.4014.1514.3314.331.92%3,262,580
Mar 31, 202614.6114.6714.0414.0614.06-3.70%3,604,700
Mar 30, 202614.2114.8414.0914.6014.601.81%5,240,200
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