Zhanjiang Guolian Aquatic Products Co., Ltd. Class A 300094
SZSE · China · Process Industries
CNY 2.92+0.04 (+1.39%)
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 2.92 | +1.39% | CNY 2.90 | CNY 2.93 | CNY 2.87 | 36.90M |
| 2026-09-29 | CNY 2.88 | +0.35% | CNY 2.86 | CNY 2.90 | CNY 2.82 | 35.11M |
| 2026-09-28 | CNY 2.87 | -1.03% | CNY 2.93 | CNY 2.94 | CNY 2.84 | 39.54M |
| 2026-09-24 | CNY 2.90 | -1.69% | CNY 2.96 | CNY 2.98 | CNY 2.87 | 40.66M |
| 2026-09-23 | CNY 2.95 | -2.64% | CNY 3.02 | CNY 3.03 | CNY 2.93 | 42.56M |
| 2026-09-22 | CNY 3.03 | -1.30% | CNY 3.07 | CNY 3.10 | CNY 2.97 | 54.45M |
| 2026-09-21 | CNY 3.07 | +5.14% | CNY 2.91 | CNY 3.09 | CNY 2.89 | 74.23M |
| 2026-09-18 | CNY 2.92 | 0.00% | CNY 2.89 | CNY 2.96 | CNY 2.87 | 54.00M |
| 2026-09-17 | CNY 2.92 | +1.39% | CNY 2.89 | CNY 2.96 | CNY 2.79 | 68.52M |
| 2026-09-16 | CNY 2.88 | +1.05% | CNY 2.82 | CNY 2.94 | CNY 2.79 | 67.32M |
| 2026-09-15 | CNY 2.85 | -6.25% | CNY 3.06 | CNY 3.07 | CNY 2.83 | 84.34M |
| 2026-09-14 | CNY 3.04 | -3.49% | CNY 3.15 | CNY 3.15 | CNY 3.00 | 74.94M |
| 2026-09-11 | CNY 3.15 | -4.55% | CNY 3.35 | CNY 3.36 | CNY 3.11 | 88.70M |
| 2026-09-10 | CNY 3.30 | -5.44% | CNY 3.38 | CNY 3.50 | CNY 3.28 | 118.58M |
| 2026-09-09 | CNY 3.49 | +2.65% | CNY 3.36 | CNY 3.58 | CNY 3.34 | 170.55M |
| 2026-09-08 | CNY 3.40 | +2.10% | CNY 3.30 | CNY 3.47 | CNY 3.30 | 145.68M |
| 2026-09-07 | CNY 3.33 | +5.71% | CNY 3.20 | CNY 3.39 | CNY 3.15 | 136.50M |
| 2026-09-04 | CNY 3.15 | +5.35% | CNY 2.99 | CNY 3.22 | CNY 2.96 | 105.12M |
| 2026-09-03 | CNY 2.99 | -2.29% | CNY 3.05 | CNY 3.09 | CNY 2.97 | 54.74M |
| 2026-09-02 | CNY 3.06 | -5.56% | CNY 3.17 | CNY 3.20 | CNY 3.05 | 86.69M |
| 2026-09-01 | CNY 3.24 | +5.88% | CNY 3.03 | CNY 3.30 | CNY 3.02 | 128.12M |
| 2026-08-31 | CNY 3.06 | -4.08% | CNY 3.13 | CNY 3.19 | CNY 3.04 | 77.95M |
| 2026-08-28 | CNY 3.19 | +6.33% | CNY 3.07 | CNY 3.23 | CNY 3.04 | 114.31M |
| 2026-08-27 | CNY 3.00 | +3.09% | CNY 2.93 | CNY 3.02 | CNY 2.88 | 50.33M |
| 2026-08-26 | CNY 2.91 | -0.34% | CNY 2.87 | CNY 2.96 | CNY 2.87 | 39.32M |
| 2026-08-25 | CNY 2.92 | +3.55% | CNY 2.80 | CNY 2.93 | CNY 2.79 | 51.11M |
| 2026-08-24 | CNY 2.82 | 0.00% | CNY 2.83 | CNY 2.86 | CNY 2.76 | 37.99M |
| 2026-08-21 | CNY 2.82 | -1.40% | CNY 2.87 | CNY 2.89 | CNY 2.75 | 46.12M |
| 2026-08-20 | CNY 2.86 | -0.69% | CNY 2.88 | CNY 2.95 | CNY 2.81 | 67.20M |
| 2026-08-19 | CNY 2.88 | -7.69% | CNY 3.07 | CNY 3.09 | CNY 2.88 | 106.47M |
| 2026-08-18 | CNY 3.12 | +6.85% | CNY 2.92 | CNY 3.30 | CNY 2.92 | 146.81M |
| 2026-08-17 | CNY 2.92 | +2.10% | CNY 2.84 | CNY 2.95 | CNY 2.84 | 33.84M |
| 2026-08-14 | CNY 2.86 | -1.38% | CNY 2.90 | CNY 2.90 | CNY 2.82 | 28.72M |
| 2026-08-13 | CNY 2.90 | -0.34% | CNY 2.89 | CNY 2.95 | CNY 2.85 | 34.96M |
| 2026-08-12 | CNY 2.91 | +1.39% | CNY 2.86 | CNY 2.92 | CNY 2.84 | 33.60M |
| 2026-08-11 | CNY 2.87 | -1.37% | CNY 2.89 | CNY 2.92 | CNY 2.85 | 42.79M |
| 2026-08-10 | CNY 2.91 | +3.93% | CNY 2.80 | CNY 3.03 | CNY 2.79 | 66.31M |
| 2026-08-07 | CNY 2.80 | -0.71% | CNY 2.82 | CNY 2.85 | CNY 2.73 | 30.51M |
| 2026-08-06 | CNY 2.82 | +0.71% | CNY 2.80 | CNY 2.84 | CNY 2.75 | 34.92M |
| 2026-08-05 | CNY 2.80 | -0.36% | CNY 2.80 | CNY 2.84 | CNY 2.76 | 29.54M |
| 2026-08-04 | CNY 2.81 | -0.35% | CNY 2.83 | CNY 2.85 | CNY 2.79 | 27.76M |
| 2026-08-03 | CNY 2.82 | +3.68% | CNY 2.74 | CNY 2.82 | CNY 2.74 | 36.91M |
| 2026-07-31 | CNY 2.72 | +0.74% | CNY 2.67 | CNY 2.73 | CNY 2.67 | 30.24M |
| 2026-07-30 | CNY 2.70 | 0.00% | CNY 2.68 | CNY 2.78 | CNY 2.68 | 37.69M |
| 2026-07-29 | CNY 2.70 | +1.89% | CNY 2.67 | CNY 2.73 | CNY 2.65 | 31.21M |
| 2026-07-28 | CNY 2.65 | +1.53% | CNY 2.59 | CNY 2.68 | CNY 2.59 | 31.94M |
| 2026-07-27 | CNY 2.61 | +3.16% | CNY 2.53 | CNY 2.62 | CNY 2.50 | 29.83M |
| 2026-07-24 | CNY 2.53 | -4.17% | CNY 2.62 | CNY 2.65 | CNY 2.52 | 25.31M |
| 2026-07-23 | CNY 2.64 | +3.13% | CNY 2.55 | CNY 2.64 | CNY 2.52 | 27.10M |
| 2026-07-22 | CNY 2.56 | 0.00% | CNY 2.53 | CNY 2.59 | CNY 2.52 | 17.84M |
| 2026-07-21 | CNY 2.56 | -0.78% | CNY 2.59 | CNY 2.60 | CNY 2.49 | 31.33M |
| 2026-07-20 | CNY 2.58 | -1.53% | CNY 2.65 | CNY 2.69 | CNY 2.56 | 28.46M |
| 2026-07-17 | CNY 2.62 | -2.96% | CNY 2.68 | CNY 2.74 | CNY 2.60 | 34.28M |
| 2026-07-16 | CNY 2.70 | +1.12% | CNY 2.66 | CNY 2.72 | CNY 2.62 | 34.97M |
| 2026-07-15 | CNY 2.67 | +2.69% | CNY 2.59 | CNY 2.72 | CNY 2.58 | 40.60M |
| 2026-07-14 | CNY 2.60 | +1.96% | CNY 2.55 | CNY 2.60 | CNY 2.51 | 26.95M |
| 2026-07-13 | CNY 2.55 | -3.41% | CNY 2.64 | CNY 2.65 | CNY 2.53 | 30.87M |
| 2026-07-10 | CNY 2.64 | +3.53% | CNY 2.53 | CNY 2.68 | CNY 2.49 | 43.12M |
| 2026-07-09 | CNY 2.55 | 0.00% | CNY 2.53 | CNY 2.59 | CNY 2.49 | 23.09M |
| 2026-07-08 | CNY 2.55 | +0.79% | CNY 2.54 | CNY 2.57 | CNY 2.47 | 23.78M |
| 2026-07-07 | CNY 2.53 | -2.32% | CNY 2.58 | CNY 2.60 | CNY 2.51 | 21.02M |
| 2026-07-06 | CNY 2.59 | 0.00% | CNY 2.62 | CNY 2.65 | CNY 2.58 | 25.90M |
| 2026-07-03 | CNY 2.59 | -0.77% | CNY 2.62 | CNY 2.64 | CNY 2.55 | 27.50M |
| 2026-07-02 | CNY 2.61 | +1.16% | CNY 2.57 | CNY 2.69 | CNY 2.57 | 41.84M |
| 2026-07-01 | CNY 2.58 | +5.31% | CNY 2.47 | CNY 2.63 | CNY 2.45 | 55.88M |
| 2026-06-30 | CNY 2.45 | -1.21% | CNY 2.46 | CNY 2.51 | CNY 2.43 | 27.80M |
| 2026-06-29 | CNY 2.48 | +1.22% | CNY 2.45 | CNY 2.49 | CNY 2.36 | 35.37M |
| 2026-06-26 | CNY 2.45 | -2.78% | CNY 2.50 | CNY 2.52 | CNY 2.44 | 26.75M |
| 2026-06-25 | CNY 2.52 | -0.40% | CNY 2.52 | CNY 2.55 | CNY 2.48 | 27.31M |
| 2026-06-24 | CNY 2.53 | -5.95% | CNY 2.69 | CNY 2.70 | CNY 2.51 | 35.17M |
| 2026-06-23 | CNY 2.69 | +1.13% | CNY 2.63 | CNY 2.74 | CNY 2.63 | 32.77M |
| 2026-06-22 | CNY 2.66 | +0.38% | CNY 2.62 | CNY 2.66 | CNY 2.57 | 31.73M |
| 2026-06-18 | CNY 2.65 | -2.93% | CNY 2.70 | CNY 2.70 | CNY 2.63 | 25.93M |
| 2026-06-17 | CNY 2.73 | -2.85% | CNY 2.83 | CNY 2.87 | CNY 2.72 | 29.31M |
| 2026-06-16 | CNY 2.81 | +0.72% | CNY 2.79 | CNY 2.81 | CNY 2.73 | 25.08M |
| 2026-06-15 | CNY 2.79 | -0.71% | CNY 2.83 | CNY 2.87 | CNY 2.76 | 26.02M |
| 2026-06-12 | CNY 2.81 | +2.18% | CNY 2.77 | CNY 2.83 | CNY 2.73 | 28.83M |
| 2026-06-11 | CNY 2.75 | -0.36% | CNY 2.77 | CNY 2.80 | CNY 2.72 | 20.43M |
| 2026-06-10 | CNY 2.76 | -1.78% | CNY 2.78 | CNY 2.83 | CNY 2.72 | 24.67M |
| 2026-06-09 | CNY 2.81 | 0.00% | CNY 2.83 | CNY 2.85 | CNY 2.76 | 24.58M |
| 2026-06-08 | CNY 2.81 | -3.10% | CNY 2.85 | CNY 2.93 | CNY 2.79 | 32.38M |
| 2026-06-05 | CNY 2.90 | 0.00% | CNY 2.85 | CNY 2.93 | CNY 2.84 | 32.12M |
| 2026-06-04 | CNY 2.90 | -0.68% | CNY 2.91 | CNY 3.03 | CNY 2.88 | 40.97M |
| 2026-06-03 | CNY 2.92 | -1.35% | CNY 2.96 | CNY 2.97 | CNY 2.89 | 23.68M |
| 2026-06-02 | CNY 2.96 | -2.95% | CNY 3.03 | CNY 3.05 | CNY 2.92 | 33.04M |
| 2026-06-01 | CNY 3.05 | +4.10% | CNY 2.93 | CNY 3.06 | CNY 2.86 | 39.23M |
| 2026-05-29 | CNY 2.93 | +0.34% | CNY 2.91 | CNY 2.99 | CNY 2.91 | 30.25M |
| 2026-05-28 | CNY 2.92 | +1.04% | CNY 2.89 | CNY 2.94 | CNY 2.84 | 23.41M |
| 2026-05-27 | CNY 2.89 | -1.37% | CNY 2.94 | CNY 2.95 | CNY 2.86 | 25.34M |
| 2026-05-26 | CNY 2.93 | -1.68% | CNY 2.97 | CNY 3.00 | CNY 2.90 | 23.73M |