Zhanjiang Guolian Aquatic Products Co., Ltd. (300094.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.4400 | 3.5100 | 3.3700 | 3.3700 | 3.3700 | 52,462,842 |
| May 09, 2024 | 3.3800 | 3.4400 | 3.3600 | 3.4200 | 3.4200 | 44,417,651 |
| May 08, 2024 | 3.3700 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 53,603,170 |
| May 07, 2024 | 3.4200 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 37,750,633 |
| May 06, 2024 | 3.3400 | 3.4700 | 3.3200 | 3.4000 | 3.4000 | 62,430,720 |
| Apr 30, 2024 | 3.3300 | 3.3500 | 3.2100 | 3.2700 | 3.2700 | 52,502,085 |
| Apr 29, 2024 | 3.0800 | 3.3200 | 3.0700 | 3.3100 | 3.3100 | 82,184,764 |
| Apr 26, 2024 | 3.1100 | 3.1200 | 3.0500 | 3.0800 | 3.0800 | 60,719,348 |
| Apr 25, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 34,029,800 |
| Apr 24, 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 33,701,882 |
| Apr 23, 2024 | 3.1600 | 3.2000 | 3.0900 | 3.1100 | 3.1100 | 40,253,496 |
| Apr 22, 2024 | 3.1200 | 3.2300 | 3.0300 | 3.1600 | 3.1600 | 65,909,217 |
| Apr 19, 2024 | 3.3300 | 3.4400 | 3.2100 | 3.3300 | 3.3300 | 76,487,494 |
| Apr 18, 2024 | 3.3000 | 3.5800 | 3.2700 | 3.3700 | 3.3700 | 89,547,279 |
| Apr 17, 2024 | 3.0900 | 3.3100 | 3.0800 | 3.2800 | 3.2800 | 65,037,358 |
| Apr 16, 2024 | 3.3100 | 3.3800 | 3.0200 | 3.0300 | 3.0300 | 81,152,113 |
| Apr 15, 2024 | 3.6100 | 3.6500 | 3.2700 | 3.3600 | 3.3600 | 104,723,747 |
| Apr 12, 2024 | 3.9200 | 4.0400 | 3.7500 | 3.7600 | 3.7600 | 86,255,860 |
| Apr 11, 2024 | 3.9300 | 4.1500 | 3.9100 | 3.9700 | 3.9700 | 74,881,326 |
| Apr 10, 2024 | 4.0500 | 4.2000 | 3.8900 | 4.0400 | 4.0400 | 104,142,320 |
| Apr 09, 2024 | 4.1800 | 4.2800 | 3.9800 | 4.1000 | 4.1000 | 108,817,179 |
| Apr 08, 2024 | 4.3700 | 4.5200 | 4.2300 | 4.2700 | 4.2700 | 118,804,084 |
| Apr 03, 2024 | 4.1600 | 4.6500 | 4.1500 | 4.4700 | 4.4700 | 159,102,879 |
| Apr 02, 2024 | 4.4800 | 4.6000 | 4.1600 | 4.2100 | 4.2100 | 159,335,288 |
| Apr 01, 2024 | 4.1500 | 4.6400 | 4.1500 | 4.4900 | 4.4900 | 177,009,188 |
| Mar 29, 2024 | 4.1600 | 4.4600 | 4.1100 | 4.2400 | 4.2400 | 123,279,461 |
| Mar 28, 2024 | 3.8800 | 4.2900 | 3.8300 | 4.1800 | 4.1800 | 143,291,350 |
| Mar 27, 2024 | 4.0300 | 4.3300 | 4.0100 | 4.0200 | 4.0200 | 165,372,510 |
| Mar 26, 2024 | 3.7500 | 4.2000 | 3.7000 | 4.1800 | 4.1800 | 150,711,392 |
| Mar 25, 2024 | 3.9200 | 4.0700 | 3.7800 | 3.7800 | 3.7800 | 96,745,691 |
| Mar 22, 2024 | 3.9400 | 4.1000 | 3.8200 | 3.9900 | 3.9900 | 145,175,217 |
| Mar 21, 2024 | 3.7900 | 3.9300 | 3.7900 | 3.8800 | 3.8800 | 85,019,909 |
| Mar 20, 2024 | 3.7700 | 4.0700 | 3.7300 | 3.9000 | 3.9000 | 132,626,222 |
| Mar 19, 2024 | 3.7200 | 3.8400 | 3.7100 | 3.7800 | 3.7800 | 64,868,373 |
| Mar 18, 2024 | 3.6700 | 3.7300 | 3.6300 | 3.7300 | 3.7300 | 44,023,064 |
| Mar 15, 2024 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 35,742,852 |
| Mar 14, 2024 | 3.6500 | 3.6800 | 3.5700 | 3.6200 | 3.6200 | 31,709,718 |
| Mar 13, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 37,523,857 |
| Mar 12, 2024 | 3.6000 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 52,096,814 |
| Mar 11, 2024 | 3.4500 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 50,907,217 |
| Mar 08, 2024 | 3.4700 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 36,137,827 |
| Mar 07, 2024 | 3.5200 | 3.6000 | 3.4900 | 3.4900 | 3.4900 | 42,084,984 |
| Mar 06, 2024 | 3.5200 | 3.5800 | 3.4600 | 3.5400 | 3.5400 | 37,173,216 |
| Mar 05, 2024 | 3.6000 | 3.6700 | 3.5000 | 3.5200 | 3.5200 | 42,866,678 |
| Mar 04, 2024 | 3.6800 | 3.7100 | 3.5400 | 3.6100 | 3.6100 | 49,673,961 |
| Mar 01, 2024 | 3.6700 | 3.7500 | 3.5800 | 3.6800 | 3.6800 | 61,963,263 |
| Feb 29, 2024 | 3.5400 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 56,865,478 |
| Feb 28, 2024 | 3.8600 | 3.9900 | 3.5400 | 3.5600 | 3.5600 | 101,766,150 |
| Feb 27, 2024 | 3.7400 | 4.0000 | 3.7200 | 3.8900 | 3.8900 | 83,169,146 |
| Feb 26, 2024 | 3.6700 | 3.7800 | 3.6100 | 3.7100 | 3.7100 | 57,687,546 |
| Feb 23, 2024 | 3.5800 | 3.6800 | 3.5500 | 3.6700 | 3.6700 | 56,015,353 |
| Feb 22, 2024 | 3.5200 | 3.6500 | 3.4900 | 3.6100 | 3.6100 | 51,044,186 |
| Feb 21, 2024 | 3.4500 | 3.6000 | 3.4100 | 3.5200 | 3.5200 | 54,380,906 |
| Feb 20, 2024 | 3.4900 | 3.4900 | 3.3700 | 3.4500 | 3.4500 | 33,138,133 |
| Feb 19, 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 45,558,900 |
| Feb 08, 2024 | 3.2000 | 3.4100 | 3.1900 | 3.3700 | 3.3700 | 55,130,162 |
| Feb 07, 2024 | 3.2100 | 3.2900 | 3.0700 | 3.1200 | 3.1200 | 53,086,294 |
| Feb 06, 2024 | 3.0000 | 3.3100 | 2.8500 | 3.1900 | 3.1900 | 58,248,475 |
| Feb 05, 2024 | 3.4600 | 3.4800 | 3.0000 | 3.0500 | 3.0500 | 65,039,451 |
| Feb 02, 2024 | 3.6200 | 3.7100 | 3.3200 | 3.4600 | 3.4600 | 52,936,083 |
| Feb 01, 2024 | 3.5900 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 47,358,201 |
| Jan 31, 2024 | 3.8100 | 3.9600 | 3.5900 | 3.6000 | 3.6000 | 75,380,069 |
| Jan 30, 2024 | 4.1000 | 4.1400 | 3.9900 | 4.0000 | 4.0000 | 33,910,177 |
| Jan 29, 2024 | 4.2900 | 4.3300 | 4.1300 | 4.1500 | 4.1500 | 41,076,512 |
| Jan 26, 2024 | 4.3000 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 46,543,138 |
| Jan 25, 2024 | 4.2100 | 4.3900 | 4.1800 | 4.3300 | 4.3300 | 66,675,861 |
| Jan 24, 2024 | 4.0600 | 4.3700 | 4.0600 | 4.2600 | 4.2600 | 71,023,913 |
| Jan 23, 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0500 | 4.0500 | 33,033,437 |
| Jan 22, 2024 | 4.2600 | 4.2700 | 3.9600 | 4.0000 | 4.0000 | 52,222,031 |
| Jan 19, 2024 | 4.2600 | 4.4000 | 4.2300 | 4.3100 | 4.3100 | 46,369,968 |
| Jan 18, 2024 | 4.3000 | 4.3300 | 4.1500 | 4.2800 | 4.2800 | 47,008,515 |
| Jan 17, 2024 | 4.5200 | 4.5400 | 4.3400 | 4.3400 | 4.3400 | 46,452,716 |
| Jan 16, 2024 | 4.5300 | 4.6100 | 4.4600 | 4.5500 | 4.5500 | 39,459,808 |
| Jan 15, 2024 | 4.5800 | 4.6700 | 4.5400 | 4.5700 | 4.5700 | 36,885,311 |
| Jan 12, 2024 | 4.7100 | 4.8100 | 4.6000 | 4.6000 | 4.6000 | 57,788,096 |
| Jan 11, 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7300 | 4.7300 | 71,319,325 |
| Jan 10, 2024 | 4.5500 | 4.7200 | 4.4100 | 4.6500 | 4.6500 | 73,757,963 |
| Jan 09, 2024 | 4.5100 | 4.6100 | 4.5000 | 4.5700 | 4.5700 | 37,443,351 |
| Jan 08, 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 32,660,296 |
| Jan 05, 2024 | 4.6800 | 4.7300 | 4.5400 | 4.5700 | 4.5700 | 51,339,087 |
| Jan 04, 2024 | 4.8000 | 4.8300 | 4.6700 | 4.7000 | 4.7000 | 55,694,413 |
| Jan 03, 2024 | 4.8600 | 4.9000 | 4.7600 | 4.7800 | 4.7800 | 99,726,166 |
| Jan 02, 2024 | 4.8500 | 5.0600 | 4.7700 | 4.9900 | 4.9900 | 160,428,425 |
| Dec 29, 2023 | 4.6900 | 4.7900 | 4.6600 | 4.7000 | 4.7000 | 63,311,153 |
| Dec 28, 2023 | 4.6700 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 83,070,810 |
| Dec 27, 2023 | 4.5500 | 4.6900 | 4.4900 | 4.6800 | 4.6800 | 83,656,670 |
| Dec 26, 2023 | 4.4900 | 4.6400 | 4.4900 | 4.5300 | 4.5300 | 57,032,453 |
| Dec 25, 2023 | 4.5100 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 27,481,592 |
| Dec 22, 2023 | 4.6100 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 38,616,547 |
| Dec 21, 2023 | 4.5600 | 4.6300 | 4.4900 | 4.6200 | 4.6200 | 45,812,897 |
| Dec 20, 2023 | 4.6900 | 4.7500 | 4.5900 | 4.6000 | 4.6000 | 50,527,672 |
| Dec 19, 2023 | 4.7100 | 4.7900 | 4.6400 | 4.7100 | 4.7100 | 59,966,122 |
| Dec 18, 2023 | 4.7300 | 4.8200 | 4.6100 | 4.6400 | 4.6400 | 48,219,817 |
| Dec 15, 2023 | 4.8100 | 4.8500 | 4.6900 | 4.7200 | 4.7200 | 64,348,669 |
| Dec 14, 2023 | 4.9400 | 4.9900 | 4.7900 | 4.8100 | 4.8100 | 77,157,408 |
| Dec 13, 2023 | 5.0100 | 5.0700 | 4.9300 | 4.9500 | 4.9500 | 68,043,142 |
| Dec 12, 2023 | 4.9100 | 5.0600 | 4.8700 | 5.0400 | 5.0400 | 95,133,509 |
| Dec 11, 2023 | 4.9200 | 4.9400 | 4.8200 | 4.8900 | 4.8900 | 82,371,376 |
| Dec 08, 2023 | 5.1600 | 5.2200 | 4.9600 | 4.9600 | 4.9600 | 133,225,958 |
| Dec 07, 2023 | 5.2600 | 5.3000 | 5.1300 | 5.1700 | 5.1700 | 125,696,824 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.