Skip to main content
CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China flag China · Delayed Price · Currency is CNY
11.00
-0.11 (-0.99%)
Mar 10, 2026, 1:15 PM CST

SHE:000798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.5011.5010.9811.13-0.18%12,174,301
Mar 9, 202611.1711.4910.9511.1111.11-2.20%26,579,900
Mar 6, 202611.5011.5010.5611.3611.36-3.15%38,026,330
Mar 5, 202612.3012.3511.5311.7311.73-6.01%45,180,520
Mar 4, 202611.9312.8011.8812.4812.485.49%65,489,974
Mar 3, 202611.8012.2311.4911.8311.831.63%47,511,680
Mar 2, 202611.7711.8611.4511.6411.64-2.43%23,183,000
Feb 27, 202612.0212.0211.7511.9311.93-0.75%26,664,730
Feb 26, 202612.3012.3411.9812.0212.02-2.04%27,562,100
Feb 25, 202612.2712.5112.1812.2712.27-0.97%37,753,290
Feb 24, 202612.0812.8811.9012.3912.39-0.56%67,408,660
Feb 13, 202611.3212.4611.3112.4612.469.97%43,302,730
Feb 12, 202611.4911.5511.3011.3311.33-0.96%20,251,900
Feb 11, 202611.7911.8511.4411.4411.44-4.11%30,712,900
Feb 10, 202611.7512.3911.6211.9311.931.62%43,295,454
Feb 9, 202611.6912.0511.6311.7411.742.18%43,280,050
Feb 6, 202611.6311.8711.1511.4911.49-2.13%36,010,320
Feb 5, 202611.3111.8011.2211.7411.741.91%46,016,170
Feb 4, 202611.3311.6411.2711.5211.522.04%42,675,010
Feb 3, 202611.3611.3911.1411.2911.290.44%27,675,060
Feb 2, 202611.5511.7011.2211.2411.24-2.68%52,092,282
Jan 30, 202610.7511.5510.7411.5511.5510.00%52,179,610
Jan 29, 202610.4110.5110.2610.5010.500.67%11,189,900
Jan 28, 202610.3110.5010.3110.4310.430.48%10,978,670
Jan 27, 202610.6210.6710.2510.3810.38-2.17%13,442,100
Jan 26, 202610.9310.9310.5310.6110.61-2.93%14,792,800
Jan 23, 202610.8110.9310.7710.9310.931.49%14,195,160
Jan 22, 202610.7010.7710.6410.7710.770.65%9,191,723
Jan 21, 202610.6010.7110.5110.7010.700.09%10,342,501
Jan 20, 202611.0511.0510.5510.6910.69-3.35%22,301,390
Jan 19, 202610.9311.0610.8611.0611.060.73%15,747,350
Jan 16, 202610.9211.1410.8610.9810.980.18%20,918,593
Jan 15, 202611.2811.2910.9010.9610.96-3.69%23,056,800
Jan 14, 202611.4011.6011.1611.3811.38-1.13%32,748,850
Jan 13, 202611.8711.9811.4511.5111.51-4.48%36,935,000
Jan 12, 202611.9712.2411.7112.0512.05-1.87%61,068,370
Jan 9, 202611.6212.4811.5112.2812.287.44%71,265,779
Jan 8, 202611.7911.8011.3511.4311.43-3.14%51,165,270
Jan 7, 202611.0111.8011.0111.8011.809.97%58,594,370
Jan 6, 202610.6310.8410.5910.7310.730.47%16,929,800
Jan 5, 202610.5810.7310.4510.6810.680.95%16,854,380
Dec 31, 202510.6610.6810.4210.5810.58-0.56%18,050,439
Dec 30, 202510.9510.9510.6010.6410.64-1.94%23,634,600
Dec 29, 202511.1211.1610.8110.8510.85-3.90%32,758,100
Dec 26, 202511.4611.5711.1211.2911.29-3.09%46,894,500
Dec 25, 202511.2912.0211.1211.6511.653.19%58,916,470
Dec 24, 202511.4511.6510.9511.2911.291.62%47,473,761
Dec 23, 202511.2611.5010.9911.1111.11-1.68%20,571,201
Dec 22, 202511.2111.3211.0511.3011.300.71%20,576,800
Dec 19, 202510.8611.2710.8011.2211.222.65%22,116,200
Dec 18, 202510.8111.1210.7110.9310.93-0.09%19,731,150
Dec 17, 202511.1111.1910.7510.9410.94-0.64%26,128,000
Dec 16, 202511.4011.7410.8311.0111.01-5.17%36,922,310
Dec 15, 202511.1011.7211.1011.6111.613.94%38,175,010
Dec 12, 202511.1311.3611.0911.1711.170.36%25,933,540
Dec 11, 202511.5511.6011.1011.1311.13-4.38%32,710,840
Dec 10, 202511.6811.9911.3911.6411.64-1.69%47,345,250
Dec 9, 202512.2012.6511.6511.8411.841.63%63,033,180
Dec 8, 202511.2311.6811.2211.6511.652.64%38,701,400
Dec 5, 202511.0711.4810.8011.3511.351.07%45,936,772
Dec 4, 202512.0012.4511.2311.2311.23-10.02%55,579,310
Dec 3, 202512.5013.3812.0812.4812.48-3.03%68,463,310
Dec 2, 202512.1513.3911.9012.8712.873.37%79,509,190
Dec 1, 202512.1312.4911.7012.4512.452.55%66,597,190
Nov 28, 202511.8912.3311.6812.1412.140.25%58,986,520
Nov 27, 202512.2412.6012.1112.1112.11-9.96%84,167,360
Nov 26, 202513.4513.7513.4513.4513.45-9.97%36,169,500
Nov 25, 202516.5316.5314.9414.9414.94-10.00%76,817,440
Nov 24, 202515.1016.6015.1016.6016.6010.01%52,727,190
Nov 21, 202513.7415.0913.4315.0915.099.99%96,804,517
Nov 20, 202513.7213.7213.1013.7213.7210.02%54,573,812
Nov 19, 202512.4712.4712.4712.4712.479.96%8,440,500
Nov 18, 202511.1011.3410.8911.3411.349.99%56,502,200
Nov 17, 202510.3110.3110.3110.3110.3110.03%11,442,430
Nov 14, 20258.549.378.549.379.379.98%35,937,840
Nov 13, 20258.508.558.398.528.520.59%5,491,000
Nov 12, 20258.468.508.398.478.47-5,419,100
Nov 11, 20258.428.488.368.478.470.83%4,478,836
Nov 10, 20258.308.408.248.408.401.45%5,698,180
Nov 7, 20258.278.328.208.288.280.49%4,466,000
Nov 6, 20258.278.308.178.248.24-0.36%4,892,700
Nov 5, 20258.168.318.168.278.270.61%6,121,214
Nov 4, 20258.118.238.068.228.221.23%7,470,900
Nov 3, 20258.058.128.018.128.121.12%5,801,800
Oct 31, 20258.018.087.968.038.030.12%4,094,500
Oct 30, 20258.098.128.008.028.02-0.87%3,892,009
Oct 29, 20258.168.187.998.098.09-0.86%4,789,400
Oct 28, 20258.028.198.008.168.161.62%7,078,001
Oct 27, 20258.128.167.978.038.03-1.11%9,052,100
Oct 24, 20258.198.247.998.128.12-2.52%8,831,801
Oct 23, 20258.188.348.188.338.330.97%6,265,300
Oct 22, 20258.178.298.118.258.250.49%4,559,500
Oct 21, 20258.048.218.018.218.212.11%6,165,280
Oct 20, 20257.998.067.938.048.041.52%4,458,890
Oct 17, 20257.968.067.917.927.92-1.00%4,093,900
Oct 16, 20258.058.127.978.008.00-0.62%3,384,101
Oct 15, 20258.078.107.938.058.05-0.25%4,595,101
Oct 14, 20257.928.097.918.078.071.89%6,799,796
Oct 13, 20257.747.947.677.927.920.51%5,697,001
Oct 10, 20257.747.947.707.887.881.55%4,644,600