Guilin Seamild Foods Co., Ltd (002956.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 14.13 | 13.96 | 13.61 | 13.69 | 13.69 | 1,754,440 |
| 19 Jun 2024 | 14.09 | 14.12 | 13.82 | 13.89 | 13.89 | 1,665,420 |
| 18 Jun 2024 | 14.26 | 14.36 | 14.00 | 14.07 | 14.07 | 1,776,920 |
| 17 Jun 2024 | 14.36 | 14.36 | 14.06 | 14.29 | 14.29 | 1,709,413 |
| 14 Jun 2024 | 14.13 | 14.39 | 14.13 | 14.37 | 14.37 | 1,460,620 |
| 13 Jun 2024 | 14.61 | 14.61 | 14.13 | 14.25 | 14.25 | 2,234,380 |
| 12 Jun 2024 | 14.08 | 14.69 | 14.05 | 14.58 | 14.58 | 3,113,020 |
| 11 Jun 2024 | 13.81 | 14.38 | 13.16 | 14.18 | 14.18 | 3,364,860 |
| 07 Jun 2024 | 14.80 | 15.00 | 13.73 | 14.05 | 14.05 | 6,688,366 |
| 06 Jun 2024 | 14.90 | 15.25 | 14.56 | 14.72 | 14.72 | 4,996,486 |
| 05 Jun 2024 | 15.46 | 15.50 | 14.90 | 14.96 | 14.96 | 4,782,709 |
| 04 Jun 2024 | 15.44 | 15.67 | 15.16 | 15.59 | 15.59 | 3,440,120 |
| 03 Jun 2024 | 15.50 | 15.75 | 15.12 | 15.64 | 15.64 | 4,100,355 |
| 31 May 2024 | 15.60 | 15.89 | 15.39 | 15.40 | 15.40 | 5,535,116 |
| 30 May 2024 | 15.34 | 15.89 | 14.96 | 15.89 | 15.89 | 8,955,280 |
| 29 May 2024 | 15.36 | 15.53 | 15.16 | 15.33 | 15.33 | 5,106,626 |
| 28 May 2024 | 15.62 | 15.85 | 15.29 | 15.42 | 15.42 | 7,719,921 |
| 27 May 2024 | 14.40 | 15.86 | 14.40 | 15.86 | 15.86 | 11,606,758 |
| 24 May 2024 | 14.24 | 14.68 | 14.22 | 14.42 | 14.42 | 3,939,204 |
| 23 May 2024 | 14.59 | 14.68 | 14.22 | 14.34 | 14.34 | 3,187,680 |
| 22 May 2024 | 14.99 | 15.00 | 14.57 | 14.66 | 14.66 | 2,679,484 |
| 21 May 2024 | 14.89 | 15.02 | 14.62 | 14.87 | 14.87 | 4,306,500 |
| 20 May 2024 | 14.75 | 15.39 | 14.43 | 15.05 | 15.05 | 8,547,510 |
| 17 May 2024 | 14.37 | 15.24 | 14.37 | 14.68 | 14.68 | 8,268,320 |
| 16 May 2024 | 13.91 | 14.77 | 13.86 | 14.53 | 14.53 | 8,240,960 |
| 15 May 2024 | 13.90 | 14.00 | 13.73 | 13.91 | 13.91 | 2,822,314 |
| 14 May 2024 | 14.02 | 14.22 | 13.84 | 13.96 | 13.96 | 5,305,700 |
| 13 May 2024 | 14.35 | 14.35 | 13.92 | 14.11 | 14.11 | 4,833,069 |
| 10 May 2024 | 14.30 | 15.29 | 14.23 | 14.43 | 14.43 | 8,236,343 |
| 09 May 2024 | 13.92 | 14.18 | 13.88 | 14.10 | 14.10 | 4,285,790 |
| 08 May 2024 | 14.40 | 14.76 | 13.84 | 13.92 | 13.92 | 8,136,829 |
| 07 May 2024 | 14.48 | 14.63 | 14.16 | 14.50 | 14.50 | 6,529,786 |
| 06 May 2024 | 14.10 | 14.82 | 13.76 | 14.62 | 14.62 | 8,280,775 |
| 30 Apr 2024 | 13.68 | 13.96 | 13.60 | 13.93 | 13.93 | 6,926,040 |
| 29 Apr 2024 | 13.72 | 13.83 | 13.58 | 13.69 | 13.69 | 6,323,958 |
| 26 Apr 2024 | 13.61 | 14.56 | 13.61 | 13.84 | 13.84 | 7,024,087 |
| 25 Apr 2024 | 13.34 | 13.76 | 13.28 | 13.42 | 13.42 | 4,738,860 |
| 24 Apr 2024 | 13.29 | 13.54 | 12.80 | 13.50 | 13.50 | 5,665,000 |
| 23 Apr 2024 | 13.05 | 13.43 | 13.01 | 13.29 | 13.29 | 5,992,623 |
| 22 Apr 2024 | 13.72 | 13.88 | 13.24 | 13.33 | 13.33 | 9,623,230 |
| 19 Apr 2024 | 14.50 | 15.24 | 14.02 | 14.16 | 14.16 | 15,825,187 |
| 18 Apr 2024 | 12.68 | 13.85 | 12.68 | 13.85 | 13.85 | 3,313,889 |
| 17 Apr 2024 | 12.56 | 13.13 | 12.54 | 12.59 | 12.59 | 4,849,718 |
| 16 Apr 2024 | 12.80 | 12.95 | 12.20 | 12.46 | 12.46 | 3,849,698 |
| 15 Apr 2024 | 13.17 | 13.32 | 12.70 | 12.94 | 12.94 | 3,364,680 |
| 12 Apr 2024 | 13.47 | 13.50 | 13.07 | 13.21 | 13.21 | 2,904,580 |
| 11 Apr 2024 | 13.35 | 13.66 | 13.25 | 13.49 | 13.49 | 4,090,915 |
| 10 Apr 2024 | 13.79 | 13.81 | 13.28 | 13.32 | 13.32 | 7,603,795 |
| 09 Apr 2024 | 12.61 | 13.94 | 12.61 | 13.94 | 13.94 | 11,253,696 |
| 08 Apr 2024 | 12.93 | 12.95 | 12.66 | 12.67 | 12.67 | 2,425,160 |
| 03 Apr 2024 | 12.85 | 13.35 | 12.75 | 12.93 | 12.93 | 4,761,540 |
| 02 Apr 2024 | 12.67 | 13.35 | 12.51 | 13.05 | 13.05 | 3,941,960 |
| 01 Apr 2024 | 12.44 | 12.72 | 12.42 | 12.72 | 12.72 | 2,323,460 |
| 29 Mar 2024 | 12.08 | 12.24 | 12.03 | 12.43 | 12.43 | 765,540 |
| 28 Mar 2024 | 11.99 | 12.20 | 11.88 | 12.08 | 12.08 | 2,137,740 |
| 27 Mar 2024 | 11.99 | 12.32 | 11.99 | 12.05 | 12.05 | 2,343,580 |
| 26 Mar 2024 | 11.91 | 12.09 | 11.72 | 11.97 | 11.97 | 1,684,160 |
| 25 Mar 2024 | 12.30 | 12.32 | 11.85 | 11.89 | 11.89 | 2,089,420 |
| 22 Mar 2024 | 12.55 | 12.62 | 12.17 | 12.25 | 12.25 | 1,608,920 |
| 21 Mar 2024 | 12.47 | 12.64 | 12.35 | 12.52 | 12.52 | 1,674,197 |
| 20 Mar 2024 | 12.29 | 12.44 | 12.25 | 12.42 | 12.42 | 1,418,460 |
| 19 Mar 2024 | 12.22 | 12.37 | 12.20 | 12.29 | 12.29 | 1,438,180 |
| 18 Mar 2024 | 12.12 | 12.34 | 12.11 | 12.19 | 12.19 | 2,498,700 |
| 15 Mar 2024 | 11.99 | 12.20 | 11.95 | 12.17 | 12.17 | 1,477,920 |
| 14 Mar 2024 | 12.13 | 12.22 | 11.85 | 11.98 | 11.98 | 1,412,660 |
| 13 Mar 2024 | 12.21 | 12.41 | 12.02 | 12.14 | 12.14 | 3,330,740 |
| 12 Mar 2024 | 11.84 | 12.23 | 11.72 | 12.21 | 12.21 | 2,528,300 |
| 11 Mar 2024 | 11.49 | 11.95 | 11.40 | 11.84 | 11.84 | 2,816,080 |
| 08 Mar 2024 | 11.48 | 11.53 | 11.32 | 11.46 | 11.46 | 1,235,680 |
| 07 Mar 2024 | 11.47 | 11.61 | 11.36 | 11.45 | 11.45 | 1,993,199 |
| 06 Mar 2024 | 11.31 | 11.53 | 11.25 | 11.44 | 11.44 | 1,551,434 |
| 05 Mar 2024 | 11.55 | 11.55 | 11.33 | 11.42 | 11.42 | 2,272,360 |
| 04 Mar 2024 | 11.49 | 11.58 | 11.36 | 11.51 | 11.51 | 2,281,100 |
| 01 Mar 2024 | 11.69 | 11.69 | 11.30 | 11.50 | 11.50 | 3,633,800 |
| 29 Feb 2024 | 11.54 | 11.86 | 11.42 | 11.71 | 11.71 | 4,403,315 |
| 28 Feb 2024 | 12.37 | 12.68 | 11.61 | 11.67 | 11.67 | 4,499,733 |
| 27 Feb 2024 | 12.02 | 12.31 | 11.71 | 12.31 | 12.31 | 1,763,460 |
| 26 Feb 2024 | 11.91 | 12.24 | 11.90 | 12.00 | 12.00 | 2,585,080 |
| 23 Feb 2024 | 11.72 | 12.07 | 11.51 | 11.92 | 11.92 | 2,731,800 |
| 22 Feb 2024 | 11.60 | 11.72 | 11.33 | 11.67 | 11.67 | 3,181,580 |
| 21 Feb 2024 | 11.23 | 11.87 | 10.98 | 11.64 | 11.64 | 3,951,390 |
| 20 Feb 2024 | 11.02 | 11.51 | 10.77 | 11.31 | 11.31 | 4,311,923 |
| 19 Feb 2024 | 10.56 | 11.58 | 10.55 | 11.04 | 11.04 | 5,090,366 |
| 08 Feb 2024 | 9.69 | 10.60 | 9.50 | 10.57 | 10.57 | 6,721,737 |
| 07 Feb 2024 | 10.13 | 10.17 | 9.53 | 9.64 | 9.64 | 5,930,016 |
| 06 Feb 2024 | 9.86 | 10.28 | 9.12 | 10.16 | 10.16 | 5,829,707 |
| 05 Feb 2024 | 11.00 | 11.00 | 9.88 | 9.88 | 9.88 | 5,678,520 |
| 02 Feb 2024 | 11.49 | 11.72 | 10.56 | 10.98 | 10.98 | 3,691,600 |
| 01 Feb 2024 | 11.75 | 11.76 | 11.14 | 11.47 | 11.47 | 2,895,460 |
| 31 Jan 2024 | 12.53 | 12.53 | 11.71 | 11.71 | 11.71 | 3,301,260 |
| 30 Jan 2024 | 12.88 | 12.88 | 12.53 | 12.53 | 12.53 | 2,722,060 |
| 29 Jan 2024 | 13.23 | 13.28 | 12.85 | 12.90 | 12.90 | 1,933,680 |
| 26 Jan 2024 | 13.17 | 13.46 | 13.06 | 13.23 | 13.23 | 2,451,560 |
| 25 Jan 2024 | 12.78 | 13.29 | 12.55 | 13.19 | 13.19 | 2,431,840 |
| 24 Jan 2024 | 12.62 | 12.98 | 12.30 | 12.79 | 12.79 | 3,930,600 |
| 23 Jan 2024 | 12.77 | 12.99 | 12.33 | 12.60 | 12.60 | 3,936,020 |
| 22 Jan 2024 | 13.90 | 13.90 | 12.81 | 12.88 | 12.88 | 3,109,920 |
| 19 Jan 2024 | 14.00 | 14.11 | 13.80 | 13.85 | 13.85 | 1,952,060 |
| 18 Jan 2024 | 14.35 | 14.35 | 13.69 | 14.04 | 14.04 | 4,264,757 |
| 17 Jan 2024 | 14.87 | 14.97 | 14.48 | 14.48 | 14.48 | 4,237,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.