Guilin Seamild Foods Co., Ltd. Class A 002956
SZSE · China · Consumer Non-Durables
CNY 17.57+0.12 (+0.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.57 | +0.69% | CNY 17.45 | CNY 17.78 | CNY 17.18 | 3.70M |
| 2026-09-29 | CNY 17.45 | -2.24% | CNY 17.80 | CNY 17.80 | CNY 17.29 | 4.58M |
| 2026-09-28 | CNY 17.85 | +3.00% | CNY 17.28 | CNY 18.18 | CNY 17.13 | 7.08M |
| 2026-09-24 | CNY 17.33 | -1.92% | CNY 17.68 | CNY 17.74 | CNY 17.22 | 2.94M |
| 2026-09-23 | CNY 17.67 | -0.51% | CNY 18.02 | CNY 18.02 | CNY 17.50 | 5.18M |
| 2026-09-22 | CNY 17.76 | -2.95% | CNY 18.25 | CNY 18.65 | CNY 17.76 | 6.19M |
| 2026-09-21 | CNY 18.30 | +2.81% | CNY 17.72 | CNY 18.40 | CNY 17.61 | 10.74M |
| 2026-09-18 | CNY 17.80 | +2.95% | CNY 17.20 | CNY 17.88 | CNY 16.87 | 12.66M |
| 2026-09-17 | CNY 17.29 | +3.29% | CNY 16.60 | CNY 17.55 | CNY 16.06 | 17.97M |
| 2026-09-16 | CNY 16.74 | +9.99% | CNY 15.31 | CNY 16.74 | CNY 15.06 | 10.19M |
| 2026-09-15 | CNY 15.22 | -1.49% | CNY 15.58 | CNY 15.63 | CNY 15.17 | 2.56M |
| 2026-09-14 | CNY 15.45 | +0.19% | CNY 15.36 | CNY 15.54 | CNY 15.28 | 2.48M |
| 2026-09-11 | CNY 15.42 | -2.77% | CNY 15.67 | CNY 15.80 | CNY 15.26 | 3.56M |
| 2026-09-10 | CNY 15.86 | -2.10% | CNY 16.16 | CNY 16.35 | CNY 15.84 | 3.55M |
| 2026-09-09 | CNY 16.20 | -3.46% | CNY 16.69 | CNY 16.69 | CNY 15.91 | 6.01M |
| 2026-09-08 | CNY 16.78 | +0.24% | CNY 16.70 | CNY 16.88 | CNY 16.61 | 2.94M |
| 2026-09-07 | CNY 16.74 | -0.18% | CNY 16.85 | CNY 16.88 | CNY 16.53 | 2.79M |
| 2026-09-04 | CNY 16.77 | +1.33% | CNY 16.60 | CNY 17.05 | CNY 16.50 | 3.21M |
| 2026-09-03 | CNY 16.55 | -0.54% | CNY 16.60 | CNY 16.74 | CNY 16.48 | 2.58M |
| 2026-09-02 | CNY 16.64 | -1.94% | CNY 16.82 | CNY 16.91 | CNY 16.61 | 3.32M |
| 2026-09-01 | CNY 16.97 | -1.34% | CNY 17.17 | CNY 17.47 | CNY 16.88 | 3.86M |
| 2026-08-31 | CNY 17.20 | +0.17% | CNY 17.15 | CNY 17.24 | CNY 16.84 | 2.57M |
| 2026-08-28 | CNY 17.17 | +1.12% | CNY 16.98 | CNY 17.30 | CNY 16.91 | 2.74M |
| 2026-08-27 | CNY 16.98 | -0.24% | CNY 17.06 | CNY 17.06 | CNY 16.70 | 2.40M |
| 2026-08-26 | CNY 17.02 | +0.29% | CNY 17.00 | CNY 17.25 | CNY 16.91 | 2.43M |
| 2026-08-25 | CNY 16.97 | +1.62% | CNY 16.67 | CNY 17.08 | CNY 16.50 | 3.16M |
| 2026-08-24 | CNY 16.70 | -1.47% | CNY 17.13 | CNY 17.13 | CNY 16.49 | 3.33M |
| 2026-08-21 | CNY 16.95 | -2.75% | CNY 17.27 | CNY 17.45 | CNY 16.66 | 4.58M |
| 2026-08-20 | CNY 17.43 | -0.46% | CNY 17.71 | CNY 17.71 | CNY 16.96 | 3.85M |
| 2026-08-19 | CNY 17.51 | -6.36% | CNY 18.60 | CNY 18.61 | CNY 17.42 | 6.19M |
| 2026-08-18 | CNY 18.70 | +2.07% | CNY 18.29 | CNY 18.81 | CNY 18.18 | 5.27M |
| 2026-08-17 | CNY 18.32 | +2.69% | CNY 17.85 | CNY 18.33 | CNY 17.56 | 3.52M |
| 2026-08-14 | CNY 17.84 | -1.33% | CNY 18.03 | CNY 18.13 | CNY 17.47 | 4.02M |
| 2026-08-13 | CNY 18.08 | +0.17% | CNY 18.10 | CNY 18.33 | CNY 17.91 | 3.01M |
| 2026-08-12 | CNY 18.05 | +0.50% | CNY 17.95 | CNY 18.25 | CNY 17.72 | 4.16M |
| 2026-08-11 | CNY 17.96 | -1.21% | CNY 18.22 | CNY 18.40 | CNY 17.91 | 3.91M |
| 2026-08-10 | CNY 18.18 | +1.56% | CNY 17.85 | CNY 18.34 | CNY 17.75 | 5.42M |
| 2026-08-07 | CNY 17.90 | -1.05% | CNY 18.09 | CNY 18.17 | CNY 17.64 | 4.20M |
| 2026-08-06 | CNY 18.09 | -0.06% | CNY 18.10 | CNY 18.35 | CNY 17.79 | 3.80M |
| 2026-08-05 | CNY 18.10 | +2.78% | CNY 17.60 | CNY 18.39 | CNY 17.51 | 6.83M |
| 2026-08-04 | CNY 17.61 | +0.06% | CNY 17.71 | CNY 17.90 | CNY 17.32 | 6.17M |
| 2026-08-03 | CNY 17.60 | -3.19% | CNY 18.10 | CNY 18.68 | CNY 17.51 | 7.76M |
| 2026-07-31 | CNY 18.18 | +3.47% | CNY 16.93 | CNY 18.43 | CNY 16.80 | 8.12M |
| 2026-07-30 | CNY 17.57 | -3.67% | CNY 18.00 | CNY 18.58 | CNY 17.29 | 13.06M |
| 2026-07-29 | CNY 18.24 | +10.01% | CNY 16.67 | CNY 18.24 | CNY 16.54 | 11.09M |
| 2026-07-28 | CNY 16.58 | +3.88% | CNY 15.88 | CNY 16.79 | CNY 15.68 | 6.67M |
| 2026-07-27 | CNY 15.96 | +1.79% | CNY 15.72 | CNY 16.00 | CNY 15.35 | 5.48M |
| 2026-07-24 | CNY 15.68 | -6.72% | CNY 16.75 | CNY 16.78 | CNY 15.68 | 7.42M |
| 2026-07-23 | CNY 16.81 | 0.00% | CNY 16.85 | CNY 16.85 | CNY 16.49 | 2.93M |
| 2026-07-22 | CNY 16.81 | +1.27% | CNY 16.63 | CNY 17.20 | CNY 16.43 | 8.10M |
| 2026-07-21 | CNY 16.60 | -1.95% | CNY 16.93 | CNY 16.99 | CNY 16.24 | 7.42M |
| 2026-07-20 | CNY 16.93 | -0.41% | CNY 17.27 | CNY 17.89 | CNY 16.72 | 7.68M |
| 2026-07-17 | CNY 17.00 | -4.01% | CNY 17.66 | CNY 18.20 | CNY 16.82 | 6.42M |
| 2026-07-16 | CNY 17.71 | -5.04% | CNY 18.45 | CNY 18.69 | CNY 17.27 | 10.10M |
| 2026-07-15 | CNY 18.65 | -0.53% | CNY 19.08 | CNY 19.46 | CNY 18.51 | 8.83M |
| 2026-07-14 | CNY 18.75 | -7.09% | CNY 20.58 | CNY 20.60 | CNY 18.16 | 17.25M |
| 2026-07-13 | CNY 20.18 | -5.48% | CNY 20.99 | CNY 22.10 | CNY 19.98 | 7.33M |
| 2026-07-10 | CNY 21.35 | +3.64% | CNY 20.35 | CNY 21.83 | CNY 20.10 | 6.06M |
| 2026-07-09 | CNY 20.60 | -3.96% | CNY 21.35 | CNY 21.43 | CNY 20.16 | 4.88M |
| 2026-07-08 | CNY 21.45 | +1.37% | CNY 20.86 | CNY 21.55 | CNY 20.62 | 3.96M |
| 2026-07-07 | CNY 21.16 | -0.09% | CNY 20.98 | CNY 21.19 | CNY 20.31 | 4.05M |
| 2026-07-06 | CNY 21.18 | +3.57% | CNY 20.57 | CNY 21.45 | CNY 20.20 | 4.24M |
| 2026-07-03 | CNY 20.45 | +0.29% | CNY 20.25 | CNY 20.96 | CNY 20.11 | 3.51M |
| 2026-07-02 | CNY 20.39 | -2.90% | CNY 20.90 | CNY 21.15 | CNY 19.50 | 6.67M |
| 2026-07-01 | CNY 21.00 | +1.16% | CNY 20.70 | CNY 21.18 | CNY 20.00 | 5.39M |
| 2026-06-30 | CNY 20.76 | -4.29% | CNY 21.40 | CNY 21.79 | CNY 20.50 | 4.52M |
| 2026-06-29 | CNY 21.69 | +4.63% | CNY 20.78 | CNY 22.00 | CNY 19.98 | 4.97M |
| 2026-06-26 | CNY 20.73 | -6.58% | CNY 22.18 | CNY 22.22 | CNY 20.47 | 6.18M |
| 2026-06-25 | CNY 22.19 | +2.92% | CNY 21.56 | CNY 22.46 | CNY 21.26 | 4.41M |
| 2026-06-24 | CNY 21.56 | +0.37% | CNY 21.47 | CNY 22.16 | CNY 21.19 | 3.48M |
| 2026-06-23 | CNY 21.48 | +2.78% | CNY 20.80 | CNY 21.50 | CNY 20.38 | 3.29M |
| 2026-06-22 | CNY 20.90 | +1.21% | CNY 20.78 | CNY 21.28 | CNY 20.51 | 2.99M |
| 2026-06-18 | CNY 20.65 | -1.48% | CNY 20.92 | CNY 21.20 | CNY 20.55 | 4.47M |
| 2026-06-17 | CNY 20.96 | -2.15% | CNY 21.45 | CNY 21.52 | CNY 20.89 | 2.38M |
| 2026-06-16 | CNY 21.42 | -2.24% | CNY 21.90 | CNY 21.93 | CNY 21.23 | 2.85M |
| 2026-06-15 | CNY 21.91 | -0.36% | CNY 21.91 | CNY 22.32 | CNY 21.22 | 4.21M |
| 2026-06-12 | CNY 21.99 | +3.34% | CNY 21.47 | CNY 22.10 | CNY 21.07 | 4.57M |
| 2026-06-11 | CNY 21.28 | -0.47% | CNY 21.24 | CNY 21.40 | CNY 20.66 | 3.24M |
| 2026-06-10 | CNY 21.38 | +1.42% | CNY 20.75 | CNY 21.47 | CNY 20.75 | 2.24M |
| 2026-06-09 | CNY 21.08 | -0.24% | CNY 21.13 | CNY 21.60 | CNY 20.81 | 2.55M |
| 2026-06-08 | CNY 21.13 | -1.45% | CNY 21.01 | CNY 21.84 | CNY 20.91 | 3.45M |
| 2026-06-05 | CNY 21.44 | +2.88% | CNY 20.90 | CNY 21.80 | CNY 20.74 | 3.75M |
| 2026-06-04 | CNY 20.84 | -1.33% | CNY 20.90 | CNY 21.45 | CNY 20.42 | 3.51M |
| 2026-06-03 | CNY 21.12 | -3.47% | CNY 21.93 | CNY 21.97 | CNY 20.66 | 5.01M |
| 2026-06-02 | CNY 21.88 | -1.97% | CNY 22.23 | CNY 22.44 | CNY 21.30 | 4.85M |
| 2026-06-01 | CNY 22.32 | +1.64% | CNY 21.56 | CNY 22.55 | CNY 21.43 | 5.28M |
| 2026-05-29 | CNY 21.96 | +1.57% | CNY 21.54 | CNY 22.53 | CNY 21.54 | 3.67M |
| 2026-05-28 | CNY 21.62 | -3.05% | CNY 22.31 | CNY 22.31 | CNY 21.31 | 3.90M |
| 2026-05-27 | CNY 22.30 | +3.58% | CNY 21.49 | CNY 22.58 | CNY 21.12 | 6.51M |
| 2026-05-26 | CNY 21.53 | +5.44% | CNY 20.42 | CNY 21.61 | CNY 20.16 | 6.98M |