CNFC Overseas Fisheries Co.,Ltd (SHE:000798)
China
· Delayed Price · Currency is CNY 9.26
+0.03 (0.33%)
Apr 29, 2026, 3:04 PM CST
SHE:000798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.24 | 9.37 | 9.17 | 9.26 | 9.26 | 0.33% | 8,505,301 |
| Apr 28, 2026 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | 0.54% | 9,192,600 |
| Apr 27, 2026 | 9.14 | 9.21 | 8.92 | 9.18 | 9.18 | -0.54% | 11,775,400 |
| Apr 24, 2026 | 9.60 | 9.61 | 9.02 | 9.23 | 9.23 | -6.39% | 20,787,827 |
| Apr 23, 2026 | 10.02 | 10.05 | 9.78 | 9.86 | 9.86 | -1.89% | 10,437,001 |
| Apr 22, 2026 | 10.20 | 10.27 | 10.00 | 10.05 | 10.05 | -2.62% | 13,594,000 |
| Apr 21, 2026 | 10.67 | 10.89 | 10.21 | 10.32 | 10.32 | -1.15% | 17,664,350 |
| Apr 20, 2026 | 10.36 | 10.45 | 10.28 | 10.44 | 10.44 | 1.95% | 9,727,143 |
| Apr 17, 2026 | 10.37 | 10.37 | 10.17 | 10.24 | 10.24 | -1.35% | 6,598,100 |
| Apr 16, 2026 | 10.31 | 10.40 | 10.20 | 10.38 | 10.38 | 0.58% | 8,133,600 |
| Apr 15, 2026 | 10.47 | 10.47 | 10.23 | 10.32 | 10.32 | -0.58% | 6,277,201 |
| Apr 14, 2026 | 10.42 | 10.45 | 10.20 | 10.38 | 10.38 | -0.19% | 8,564,900 |
| Apr 13, 2026 | 10.30 | 10.40 | 10.19 | 10.40 | 10.40 | 0.78% | 8,813,956 |
| Apr 10, 2026 | 10.27 | 10.39 | 10.21 | 10.32 | 10.32 | 0.78% | 8,513,913 |
| Apr 9, 2026 | 10.30 | 10.38 | 10.18 | 10.24 | 10.24 | -1.63% | 8,001,600 |
| Apr 8, 2026 | 10.23 | 10.41 | 10.16 | 10.41 | 10.41 | 2.46% | 12,829,800 |
| Apr 7, 2026 | 9.86 | 10.22 | 9.86 | 10.16 | 10.16 | 2.42% | 9,555,700 |
| Apr 3, 2026 | 10.25 | 10.25 | 9.89 | 9.92 | 9.92 | -3.50% | 10,469,300 |
| Apr 2, 2026 | 10.20 | 10.30 | 10.12 | 10.28 | 10.28 | 0.39% | 9,229,400 |
| Apr 1, 2026 | 10.24 | 10.27 | 10.10 | 10.24 | 10.24 | 1.29% | 8,986,600 |
| Mar 31, 2026 | 10.25 | 10.42 | 10.09 | 10.11 | 10.11 | -1.94% | 10,640,300 |
| Mar 30, 2026 | 9.97 | 10.32 | 9.96 | 10.31 | 10.31 | 1.88% | 14,160,800 |
| Mar 27, 2026 | 10.05 | 10.19 | 9.95 | 10.12 | 10.12 | 0.40% | 15,059,300 |
| Mar 26, 2026 | 10.12 | 10.21 | 9.96 | 10.08 | 10.08 | -1.08% | 14,403,300 |
| Mar 25, 2026 | 10.35 | 10.35 | 10.01 | 10.19 | 10.19 | 2.72% | 19,317,500 |
| Mar 24, 2026 | 9.61 | 9.95 | 9.54 | 9.92 | 9.92 | 5.31% | 20,524,270 |
| Mar 23, 2026 | 9.80 | 9.84 | 9.35 | 9.42 | 9.42 | -5.61% | 18,862,720 |
| Mar 20, 2026 | 10.26 | 10.50 | 9.97 | 9.98 | 9.98 | -2.35% | 18,263,500 |
| Mar 19, 2026 | 10.41 | 10.55 | 10.16 | 10.22 | 10.22 | -3.22% | 18,880,100 |
| Mar 18, 2026 | 10.84 | 11.00 | 10.42 | 10.56 | 10.56 | -2.58% | 25,976,350 |
| Mar 17, 2026 | 11.31 | 11.48 | 10.81 | 10.84 | 10.84 | -5.82% | 47,969,650 |
| Mar 16, 2026 | 11.30 | 11.80 | 11.30 | 11.51 | 11.51 | 7.27% | 63,432,550 |
| Mar 13, 2026 | 10.58 | 11.03 | 10.56 | 10.73 | 10.73 | 0.85% | 19,573,500 |
| Mar 12, 2026 | 10.91 | 10.92 | 10.62 | 10.64 | 10.64 | -2.74% | 18,709,000 |
| Mar 11, 2026 | 10.96 | 11.08 | 10.81 | 10.94 | 10.94 | -1.08% | 18,254,100 |
| Mar 10, 2026 | 11.15 | 11.37 | 10.95 | 11.06 | 11.06 | -0.45% | 23,381,000 |
| Mar 9, 2026 | 11.17 | 11.49 | 10.95 | 11.11 | 11.11 | -2.20% | 26,579,900 |
| Mar 6, 2026 | 11.50 | 11.50 | 10.56 | 11.36 | 11.36 | -3.15% | 38,026,330 |
| Mar 5, 2026 | 12.30 | 12.35 | 11.53 | 11.73 | 11.73 | -6.01% | 45,180,520 |
| Mar 4, 2026 | 11.93 | 12.80 | 11.88 | 12.48 | 12.48 | 5.49% | 65,489,974 |
| Mar 3, 2026 | 11.80 | 12.23 | 11.49 | 11.83 | 11.83 | 1.63% | 47,511,680 |
| Mar 2, 2026 | 11.77 | 11.86 | 11.45 | 11.64 | 11.64 | -2.43% | 23,183,000 |
| Feb 27, 2026 | 12.02 | 12.02 | 11.75 | 11.93 | 11.93 | -0.75% | 26,664,730 |
| Feb 26, 2026 | 12.30 | 12.34 | 11.98 | 12.02 | 12.02 | -2.04% | 27,562,100 |
| Feb 25, 2026 | 12.27 | 12.51 | 12.18 | 12.27 | 12.27 | -0.97% | 37,753,290 |
| Feb 24, 2026 | 12.08 | 12.88 | 11.90 | 12.39 | 12.39 | -0.56% | 67,408,660 |
| Feb 13, 2026 | 11.32 | 12.46 | 11.31 | 12.46 | 12.46 | 9.97% | 43,302,730 |
| Feb 12, 2026 | 11.49 | 11.55 | 11.30 | 11.33 | 11.33 | -0.96% | 20,251,900 |
| Feb 11, 2026 | 11.79 | 11.85 | 11.44 | 11.44 | 11.44 | -4.11% | 30,712,900 |
| Feb 10, 2026 | 11.75 | 12.39 | 11.62 | 11.93 | 11.93 | 1.62% | 43,295,454 |
| Feb 9, 2026 | 11.69 | 12.05 | 11.63 | 11.74 | 11.74 | 2.18% | 43,280,050 |
| Feb 6, 2026 | 11.63 | 11.87 | 11.15 | 11.49 | 11.49 | -2.13% | 36,010,320 |
| Feb 5, 2026 | 11.31 | 11.80 | 11.22 | 11.74 | 11.74 | 1.91% | 46,016,170 |
| Feb 4, 2026 | 11.33 | 11.64 | 11.27 | 11.52 | 11.52 | 2.04% | 42,675,010 |
| Feb 3, 2026 | 11.36 | 11.39 | 11.14 | 11.29 | 11.29 | 0.44% | 27,675,060 |
| Feb 2, 2026 | 11.55 | 11.70 | 11.22 | 11.24 | 11.24 | -2.68% | 52,092,282 |
| Jan 30, 2026 | 10.75 | 11.55 | 10.74 | 11.55 | 11.55 | 10.00% | 52,179,610 |
| Jan 29, 2026 | 10.41 | 10.51 | 10.26 | 10.50 | 10.50 | 0.67% | 11,189,900 |
| Jan 28, 2026 | 10.31 | 10.50 | 10.31 | 10.43 | 10.43 | 0.48% | 10,978,670 |
| Jan 27, 2026 | 10.62 | 10.67 | 10.25 | 10.38 | 10.38 | -2.17% | 13,442,100 |
| Jan 26, 2026 | 10.93 | 10.93 | 10.53 | 10.61 | 10.61 | -2.93% | 14,792,800 |
| Jan 23, 2026 | 10.81 | 10.93 | 10.77 | 10.93 | 10.93 | 1.49% | 14,195,160 |
| Jan 22, 2026 | 10.70 | 10.77 | 10.64 | 10.77 | 10.77 | 0.65% | 9,191,723 |
| Jan 21, 2026 | 10.60 | 10.71 | 10.51 | 10.70 | 10.70 | 0.09% | 10,342,501 |
| Jan 20, 2026 | 11.05 | 11.05 | 10.55 | 10.69 | 10.69 | -3.35% | 22,301,390 |
| Jan 19, 2026 | 10.93 | 11.06 | 10.86 | 11.06 | 11.06 | 0.73% | 15,747,350 |
| Jan 16, 2026 | 10.92 | 11.14 | 10.86 | 10.98 | 10.98 | 0.18% | 20,918,593 |
| Jan 15, 2026 | 11.28 | 11.29 | 10.90 | 10.96 | 10.96 | -3.69% | 23,056,800 |
| Jan 14, 2026 | 11.40 | 11.60 | 11.16 | 11.38 | 11.38 | -1.13% | 32,748,850 |
| Jan 13, 2026 | 11.87 | 11.98 | 11.45 | 11.51 | 11.51 | -4.48% | 36,935,000 |
| Jan 12, 2026 | 11.97 | 12.24 | 11.71 | 12.05 | 12.05 | -1.87% | 61,068,370 |
| Jan 9, 2026 | 11.62 | 12.48 | 11.51 | 12.28 | 12.28 | 7.44% | 71,265,779 |
| Jan 8, 2026 | 11.79 | 11.80 | 11.35 | 11.43 | 11.43 | -3.14% | 51,165,270 |
| Jan 7, 2026 | 11.01 | 11.80 | 11.01 | 11.80 | 11.80 | 9.97% | 58,594,370 |
| Jan 6, 2026 | 10.63 | 10.84 | 10.59 | 10.73 | 10.73 | 0.47% | 16,929,800 |
| Jan 5, 2026 | 10.58 | 10.73 | 10.45 | 10.68 | 10.68 | 0.95% | 16,854,380 |
| Dec 31, 2025 | 10.66 | 10.68 | 10.42 | 10.58 | 10.58 | -0.56% | 18,050,439 |
| Dec 30, 2025 | 10.95 | 10.95 | 10.60 | 10.64 | 10.64 | -1.94% | 23,634,600 |
| Dec 29, 2025 | 11.12 | 11.16 | 10.81 | 10.85 | 10.85 | -3.90% | 32,758,100 |
| Dec 26, 2025 | 11.46 | 11.57 | 11.12 | 11.29 | 11.29 | -3.09% | 46,894,500 |
| Dec 25, 2025 | 11.29 | 12.02 | 11.12 | 11.65 | 11.65 | 3.19% | 58,916,470 |
| Dec 24, 2025 | 11.45 | 11.65 | 10.95 | 11.29 | 11.29 | 1.62% | 47,473,761 |
| Dec 23, 2025 | 11.26 | 11.50 | 10.99 | 11.11 | 11.11 | -1.68% | 20,571,201 |
| Dec 22, 2025 | 11.21 | 11.32 | 11.05 | 11.30 | 11.30 | 0.71% | 20,576,800 |
| Dec 19, 2025 | 10.86 | 11.27 | 10.80 | 11.22 | 11.22 | 2.65% | 22,116,200 |
| Dec 18, 2025 | 10.81 | 11.12 | 10.71 | 10.93 | 10.93 | -0.09% | 19,731,150 |
| Dec 17, 2025 | 11.11 | 11.19 | 10.75 | 10.94 | 10.94 | -0.64% | 26,128,000 |
| Dec 16, 2025 | 11.40 | 11.74 | 10.83 | 11.01 | 11.01 | -5.17% | 36,922,310 |
| Dec 15, 2025 | 11.10 | 11.72 | 11.10 | 11.61 | 11.61 | 3.94% | 38,175,010 |
| Dec 12, 2025 | 11.13 | 11.36 | 11.09 | 11.17 | 11.17 | 0.36% | 25,933,540 |
| Dec 11, 2025 | 11.55 | 11.60 | 11.10 | 11.13 | 11.13 | -4.38% | 32,710,840 |
| Dec 10, 2025 | 11.68 | 11.99 | 11.39 | 11.64 | 11.64 | -1.69% | 47,345,250 |
| Dec 9, 2025 | 12.20 | 12.65 | 11.65 | 11.84 | 11.84 | 1.63% | 63,033,180 |
| Dec 8, 2025 | 11.23 | 11.68 | 11.22 | 11.65 | 11.65 | 2.64% | 38,701,400 |
| Dec 5, 2025 | 11.07 | 11.48 | 10.80 | 11.35 | 11.35 | 1.07% | 45,936,772 |
| Dec 4, 2025 | 12.00 | 12.45 | 11.23 | 11.23 | 11.23 | -10.02% | 55,579,310 |
| Dec 3, 2025 | 12.50 | 13.38 | 12.08 | 12.48 | 12.48 | -3.03% | 68,463,310 |
| Dec 2, 2025 | 12.15 | 13.39 | 11.90 | 12.87 | 12.87 | 3.37% | 79,509,190 |
| Dec 1, 2025 | 12.13 | 12.49 | 11.70 | 12.45 | 12.45 | 2.55% | 66,597,190 |
| Nov 28, 2025 | 11.89 | 12.33 | 11.68 | 12.14 | 12.14 | 0.25% | 58,986,520 |