Qingdao Guolin Technology Group Co., Ltd. 300786
SZSE · China · Producer Manufacturing
CNY 13.88-0.44 (-3.07%)
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 13.88 | -3.07% | CNY 14.48 | CNY 14.49 | CNY 13.81 | 5.78M |
| 2026-09-29 | CNY 14.32 | +0.99% | CNY 14.26 | CNY 14.44 | CNY 14.01 | 4.58M |
| 2026-09-28 | CNY 14.18 | -4.38% | CNY 14.86 | CNY 14.88 | CNY 14.04 | 6.24M |
| 2026-09-24 | CNY 14.83 | -1.13% | CNY 14.98 | CNY 15.12 | CNY 14.80 | 4.75M |
| 2026-09-23 | CNY 15.00 | -0.73% | CNY 15.15 | CNY 15.20 | CNY 14.91 | 6.14M |
| 2026-09-22 | CNY 15.11 | -0.72% | CNY 15.27 | CNY 15.54 | CNY 15.08 | 11.12M |
| 2026-09-21 | CNY 15.22 | -3.67% | CNY 15.58 | CNY 15.97 | CNY 15.13 | 17.27M |
| 2026-09-18 | CNY 15.80 | +10.72% | CNY 14.41 | CNY 16.16 | CNY 14.41 | 18.27M |
| 2026-09-17 | CNY 14.27 | -0.76% | CNY 14.28 | CNY 14.52 | CNY 14.05 | 5.08M |
| 2026-09-16 | CNY 14.38 | +4.13% | CNY 13.83 | CNY 14.55 | CNY 13.76 | 6.77M |
| 2026-09-15 | CNY 13.81 | -1.22% | CNY 13.88 | CNY 14.09 | CNY 13.81 | 3.86M |
| 2026-09-14 | CNY 13.98 | -0.07% | CNY 13.90 | CNY 14.09 | CNY 13.71 | 4.45M |
| 2026-09-11 | CNY 13.99 | -1.96% | CNY 14.11 | CNY 14.20 | CNY 13.59 | 5.86M |
| 2026-09-10 | CNY 14.27 | -0.70% | CNY 14.35 | CNY 14.43 | CNY 14.05 | 4.28M |
| 2026-09-09 | CNY 14.37 | -1.10% | CNY 14.44 | CNY 14.66 | CNY 14.25 | 4.91M |
| 2026-09-08 | CNY 14.53 | -0.75% | CNY 14.69 | CNY 14.75 | CNY 14.37 | 5.04M |
| 2026-09-07 | CNY 14.64 | +1.17% | CNY 14.47 | CNY 14.86 | CNY 14.45 | 5.85M |
| 2026-09-04 | CNY 14.47 | -1.36% | CNY 14.85 | CNY 14.99 | CNY 14.34 | 6.18M |
| 2026-09-03 | CNY 14.67 | -0.95% | CNY 14.86 | CNY 14.92 | CNY 14.46 | 5.19M |
| 2026-09-02 | CNY 14.81 | -1.20% | CNY 14.90 | CNY 14.91 | CNY 14.65 | 5.51M |
| 2026-09-01 | CNY 14.99 | -1.70% | CNY 15.15 | CNY 15.20 | CNY 14.79 | 6.27M |
| 2026-08-31 | CNY 15.25 | +1.67% | CNY 14.80 | CNY 15.32 | CNY 14.64 | 9.14M |
| 2026-08-28 | CNY 15.00 | -6.60% | CNY 15.63 | CNY 15.65 | CNY 14.98 | 13.23M |
| 2026-08-27 | CNY 16.06 | +2.42% | CNY 15.51 | CNY 16.09 | CNY 15.50 | 5.84M |
| 2026-08-26 | CNY 15.68 | +0.32% | CNY 15.56 | CNY 15.79 | CNY 15.34 | 4.83M |
| 2026-08-25 | CNY 15.63 | 0.00% | CNY 15.78 | CNY 15.78 | CNY 14.85 | 6.53M |
| 2026-08-24 | CNY 15.63 | +0.39% | CNY 15.64 | CNY 15.94 | CNY 15.27 | 6.18M |
| 2026-08-21 | CNY 15.57 | +0.06% | CNY 15.31 | CNY 15.69 | CNY 15.16 | 5.51M |
| 2026-08-20 | CNY 15.56 | +0.65% | CNY 15.61 | CNY 15.88 | CNY 15.42 | 6.37M |
| 2026-08-19 | CNY 15.46 | -6.19% | CNY 16.20 | CNY 16.28 | CNY 15.33 | 8.16M |
| 2026-08-18 | CNY 16.48 | -0.60% | CNY 16.54 | CNY 16.75 | CNY 16.25 | 6.25M |
| 2026-08-17 | CNY 16.58 | +4.80% | CNY 15.98 | CNY 16.63 | CNY 15.70 | 9.22M |
| 2026-08-14 | CNY 15.82 | +1.80% | CNY 15.79 | CNY 15.99 | CNY 15.54 | 6.53M |
| 2026-08-13 | CNY 15.54 | -3.18% | CNY 16.10 | CNY 16.20 | CNY 15.52 | 7.35M |
| 2026-08-12 | CNY 16.05 | +2.23% | CNY 15.69 | CNY 16.14 | CNY 15.63 | 6.81M |
| 2026-08-11 | CNY 15.70 | -1.51% | CNY 15.76 | CNY 15.94 | CNY 15.45 | 7.60M |
| 2026-08-10 | CNY 15.94 | +0.82% | CNY 15.85 | CNY 15.98 | CNY 15.57 | 8.59M |
| 2026-08-07 | CNY 15.81 | +2.13% | CNY 15.44 | CNY 15.89 | CNY 15.16 | 10.45M |
| 2026-08-06 | CNY 15.48 | +1.84% | CNY 14.92 | CNY 15.63 | CNY 14.77 | 10.66M |
| 2026-08-05 | CNY 15.20 | +5.34% | CNY 14.42 | CNY 15.22 | CNY 14.33 | 12.96M |
| 2026-08-04 | CNY 14.43 | +4.57% | CNY 13.91 | CNY 14.45 | CNY 13.80 | 9.95M |
| 2026-08-03 | CNY 13.80 | +0.66% | CNY 13.85 | CNY 13.98 | CNY 13.63 | 10.20M |
| 2026-07-31 | CNY 13.71 | +4.58% | CNY 13.86 | CNY 14.46 | CNY 13.71 | 16.55M |
| 2026-07-30 | CNY 13.11 | -6.09% | CNY 13.98 | CNY 14.02 | CNY 13.07 | 12.87M |
| 2026-07-29 | CNY 13.96 | -0.29% | CNY 13.99 | CNY 14.10 | CNY 13.31 | 18.90M |
| 2026-07-28 | CNY 14.00 | -5.91% | CNY 15.22 | CNY 15.60 | CNY 13.92 | 22.32M |
| 2026-07-27 | CNY 14.88 | +2.90% | CNY 14.63 | CNY 15.12 | CNY 14.02 | 17.80M |
| 2026-07-24 | CNY 14.46 | +3.29% | CNY 13.78 | CNY 14.98 | CNY 13.54 | 17.89M |
| 2026-07-23 | CNY 14.00 | +0.21% | CNY 13.88 | CNY 14.26 | CNY 13.65 | 9.82M |
| 2026-07-22 | CNY 13.97 | -1.27% | CNY 13.99 | CNY 14.56 | CNY 13.84 | 17.79M |
| 2026-07-21 | CNY 14.15 | +8.35% | CNY 13.45 | CNY 14.16 | CNY 12.08 | 24.08M |
| 2026-07-20 | CNY 13.06 | -11.46% | CNY 14.87 | CNY 15.19 | CNY 12.71 | 21.62M |
| 2026-07-17 | CNY 14.75 | -10.82% | CNY 16.49 | CNY 16.75 | CNY 14.65 | 15.47M |
| 2026-07-16 | CNY 16.54 | -7.80% | CNY 17.72 | CNY 18.03 | CNY 16.47 | 14.05M |
| 2026-07-15 | CNY 17.94 | -4.37% | CNY 18.94 | CNY 19.41 | CNY 17.82 | 16.30M |
| 2026-07-14 | CNY 18.76 | -6.76% | CNY 19.80 | CNY 20.15 | CNY 18.13 | 22.41M |
| 2026-07-13 | CNY 20.12 | -15.82% | CNY 23.40 | CNY 23.40 | CNY 19.68 | 33.21M |
| 2026-07-10 | CNY 23.90 | +19.98% | CNY 20.25 | CNY 23.90 | CNY 20.20 | 10.35M |
| 2026-07-09 | CNY 19.92 | +0.81% | CNY 19.76 | CNY 20.16 | CNY 19.03 | 8.98M |
| 2026-07-08 | CNY 19.76 | -5.18% | CNY 20.70 | CNY 20.80 | CNY 19.32 | 10.77M |
| 2026-07-07 | CNY 20.84 | -2.02% | CNY 21.03 | CNY 21.30 | CNY 20.44 | 8.87M |
| 2026-07-06 | CNY 21.27 | -2.97% | CNY 22.04 | CNY 22.37 | CNY 20.89 | 11.21M |
| 2026-07-03 | CNY 21.92 | -5.15% | CNY 22.71 | CNY 23.28 | CNY 21.86 | 15.96M |
| 2026-07-02 | CNY 23.11 | -8.76% | CNY 24.05 | CNY 24.76 | CNY 23.06 | 15.42M |
| 2026-07-01 | CNY 25.33 | +1.04% | CNY 24.74 | CNY 26.21 | CNY 24.20 | 19.25M |
| 2026-06-30 | CNY 25.07 | +6.73% | CNY 23.68 | CNY 25.24 | CNY 23.01 | 20.91M |
| 2026-06-29 | CNY 23.49 | -0.97% | CNY 23.50 | CNY 24.30 | CNY 23.01 | 18.66M |
| 2026-06-26 | CNY 23.72 | +2.42% | CNY 23.39 | CNY 25.00 | CNY 23.19 | 21.53M |
| 2026-06-25 | CNY 23.16 | -0.39% | CNY 23.97 | CNY 25.48 | CNY 22.94 | 24.89M |
| 2026-06-24 | CNY 23.25 | +3.43% | CNY 22.29 | CNY 23.47 | CNY 21.70 | 19.25M |
| 2026-06-23 | CNY 22.48 | -0.04% | CNY 22.34 | CNY 22.88 | CNY 21.69 | 16.27M |
| 2026-06-22 | CNY 22.49 | +6.08% | CNY 21.30 | CNY 23.80 | CNY 21.02 | 22.37M |
| 2026-06-18 | CNY 21.20 | -2.08% | CNY 21.87 | CNY 22.09 | CNY 20.96 | 13.33M |
| 2026-06-17 | CNY 21.65 | -1.28% | CNY 21.52 | CNY 21.87 | CNY 21.31 | 10.84M |
| 2026-06-16 | CNY 21.93 | +1.95% | CNY 21.30 | CNY 21.99 | CNY 21.05 | 15.48M |
| 2026-06-15 | CNY 21.51 | +3.61% | CNY 20.77 | CNY 21.79 | CNY 20.55 | 16.03M |
| 2026-06-12 | CNY 20.76 | +1.96% | CNY 20.81 | CNY 21.97 | CNY 20.60 | 22.14M |
| 2026-06-11 | CNY 20.36 | +6.49% | CNY 18.82 | CNY 21.33 | CNY 18.81 | 21.76M |
| 2026-06-10 | CNY 19.12 | +0.79% | CNY 19.01 | CNY 19.90 | CNY 18.81 | 13.06M |
| 2026-06-09 | CNY 18.97 | +7.36% | CNY 18.39 | CNY 19.19 | CNY 18.22 | 15.73M |
| 2026-06-08 | CNY 17.67 | -0.39% | CNY 17.36 | CNY 18.98 | CNY 17.10 | 12.53M |
| 2026-06-05 | CNY 17.74 | +0.80% | CNY 17.43 | CNY 18.17 | CNY 16.70 | 10.40M |
| 2026-06-04 | CNY 17.60 | -1.29% | CNY 17.40 | CNY 17.88 | CNY 17.38 | 6.25M |
| 2026-06-03 | CNY 17.83 | +0.68% | CNY 17.60 | CNY 18.15 | CNY 17.44 | 7.43M |
| 2026-06-02 | CNY 17.71 | -2.42% | CNY 18.11 | CNY 18.22 | CNY 17.41 | 8.46M |
| 2026-06-01 | CNY 18.15 | -0.66% | CNY 18.23 | CNY 18.85 | CNY 17.87 | 8.81M |
| 2026-05-29 | CNY 18.27 | -4.14% | CNY 19.11 | CNY 19.46 | CNY 18.16 | 11.16M |
| 2026-05-28 | CNY 19.06 | +1.38% | CNY 18.60 | CNY 19.42 | CNY 18.48 | 9.59M |
| 2026-05-27 | CNY 18.80 | -3.39% | CNY 19.23 | CNY 19.50 | CNY 18.60 | 12.35M |
| 2026-05-26 | CNY 19.46 | -4.79% | CNY 20.95 | CNY 20.95 | CNY 19.11 | 17.87M |