Zhanjiang Guolian Aquatic Products Co., Ltd. (SHE:300094)
China
· Delayed Price · Currency is CNY 3.660
-0.040 (-1.08%)
Mar 10, 2026, 1:15 PM CST
SHE:300094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.68 | 3.52 | 3.67 | 3.67 | 1.38% | 73,052,240 |
| Mar 5, 2026 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | -1.90% | 80,341,310 |
| Mar 4, 2026 | 3.64 | 3.76 | 3.63 | 3.69 | 3.69 | 3.07% | 104,747,600 |
| Mar 3, 2026 | 3.64 | 3.70 | 3.57 | 3.58 | 3.58 | -0.56% | 92,855,120 |
| Mar 2, 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | -4.00% | 86,396,310 |
| Feb 27, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | -0.79% | 67,073,580 |
| Feb 26, 2026 | 3.94 | 3.98 | 3.77 | 3.78 | 3.78 | -3.82% | 95,748,800 |
| Feb 25, 2026 | 3.86 | 4.02 | 3.85 | 3.93 | 3.93 | 2.08% | 100,096,405 |
| Feb 24, 2026 | 3.88 | 3.91 | 3.76 | 3.85 | 3.85 | -1.28% | 103,955,100 |
| Feb 13, 2026 | 3.86 | 4.05 | 3.79 | 3.90 | 3.90 | 2.90% | 146,056,300 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | -2.82% | 72,032,600 |
| Feb 11, 2026 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.70% | 82,561,680 |
| Feb 10, 2026 | 3.97 | 4.18 | 3.92 | 4.05 | 4.05 | 2.02% | 137,423,600 |
| Feb 9, 2026 | 4.00 | 4.06 | 3.95 | 3.97 | 3.97 | 2.58% | 110,447,100 |
| Feb 6, 2026 | 3.80 | 3.94 | 3.75 | 3.87 | 3.87 | 1.31% | 88,469,972 |
| Feb 5, 2026 | 3.79 | 3.87 | 3.76 | 3.82 | 3.82 | - | 65,393,100 |
| Feb 4, 2026 | 3.78 | 3.82 | 3.71 | 3.82 | 3.82 | 2.41% | 72,080,660 |
| Feb 3, 2026 | 3.76 | 3.79 | 3.66 | 3.73 | 3.73 | 1.36% | 83,394,370 |
| Feb 2, 2026 | 3.87 | 3.89 | 3.54 | 3.68 | 3.68 | -8.00% | 160,004,900 |
| Jan 30, 2026 | 3.86 | 4.17 | 3.85 | 4.00 | 4.00 | 3.36% | 239,950,700 |
| Jan 29, 2026 | 3.74 | 3.88 | 3.69 | 3.87 | 3.87 | 4.03% | 102,915,600 |
| Jan 28, 2026 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | -0.27% | 52,679,770 |
| Jan 27, 2026 | 3.81 | 3.82 | 3.68 | 3.73 | 3.73 | -2.36% | 59,407,580 |
| Jan 26, 2026 | 3.86 | 3.88 | 3.77 | 3.82 | 3.82 | -2.05% | 69,008,121 |
| Jan 23, 2026 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | 2.90% | 82,900,780 |
| Jan 22, 2026 | 3.73 | 3.79 | 3.70 | 3.79 | 3.79 | 1.88% | 53,588,420 |
| Jan 21, 2026 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | - | 46,019,260 |
| Jan 20, 2026 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 59,123,470 |
| Jan 19, 2026 | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | 1.08% | 58,701,130 |
| Jan 16, 2026 | 3.80 | 3.82 | 3.69 | 3.72 | 3.72 | -1.59% | 78,594,770 |
| Jan 15, 2026 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -4.06% | 100,064,100 |
| Jan 14, 2026 | 4.01 | 4.09 | 3.87 | 3.94 | 3.94 | -0.51% | 145,579,700 |
| Jan 13, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -4.81% | 126,714,000 |
| Jan 12, 2026 | 4.00 | 4.19 | 3.96 | 4.16 | 4.16 | 1.46% | 183,751,000 |
| Jan 9, 2026 | 3.84 | 4.13 | 3.82 | 4.10 | 4.10 | 7.05% | 236,543,677 |
| Jan 8, 2026 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | -2.79% | 140,983,935 |
| Jan 7, 2026 | 3.75 | 3.99 | 3.71 | 3.94 | 3.94 | 7.65% | 244,059,300 |
| Jan 6, 2026 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | 1.39% | 58,199,250 |
| Jan 5, 2026 | 3.55 | 3.63 | 3.53 | 3.61 | 3.61 | 1.40% | 59,485,850 |
| Dec 31, 2025 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 57,799,000 |
| Dec 30, 2025 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | 68,299,820 |
| Dec 29, 2025 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | -3.92% | 93,780,740 |
| Dec 26, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | -0.26% | 98,883,516 |
| Dec 25, 2025 | 3.76 | 3.95 | 3.73 | 3.84 | 3.84 | 0.79% | 145,258,400 |
| Dec 24, 2025 | 3.91 | 3.96 | 3.75 | 3.81 | 3.81 | 1.33% | 143,091,473 |
| Dec 23, 2025 | 3.83 | 3.91 | 3.75 | 3.76 | 3.76 | -2.59% | 63,482,830 |
| Dec 22, 2025 | 3.82 | 3.87 | 3.77 | 3.86 | 3.86 | 1.05% | 66,824,930 |
| Dec 19, 2025 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | 3.24% | 91,844,330 |
| Dec 18, 2025 | 3.69 | 3.79 | 3.68 | 3.70 | 3.70 | -0.80% | 61,570,750 |
| Dec 17, 2025 | 3.77 | 3.80 | 3.65 | 3.73 | 3.73 | -1.06% | 82,699,073 |
| Dec 16, 2025 | 3.84 | 3.93 | 3.75 | 3.77 | 3.77 | -1.82% | 82,775,500 |
| Dec 15, 2025 | 3.76 | 3.88 | 3.74 | 3.84 | 3.84 | 1.05% | 71,992,990 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.79 | 3.80 | 3.80 | -1.04% | 76,446,330 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.84 | 3.84 | 3.84 | -4.71% | 110,940,100 |
| Dec 10, 2025 | 4.03 | 4.13 | 3.98 | 4.03 | 4.03 | -1.71% | 123,743,000 |
| Dec 9, 2025 | 4.23 | 4.32 | 4.05 | 4.10 | 4.10 | 0.49% | 179,820,100 |
| Dec 8, 2025 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | - | 115,011,900 |
| Dec 5, 2025 | 3.95 | 4.09 | 3.85 | 4.08 | 4.08 | 4.62% | 162,699,030 |
| Dec 4, 2025 | 4.12 | 4.20 | 3.90 | 3.90 | 3.90 | -7.58% | 193,589,900 |
| Dec 3, 2025 | 4.15 | 4.29 | 4.11 | 4.22 | 4.22 | -0.47% | 184,285,200 |
| Dec 2, 2025 | 4.08 | 4.32 | 4.00 | 4.24 | 4.24 | 2.17% | 212,270,900 |
| Dec 1, 2025 | 4.08 | 4.21 | 4.02 | 4.15 | 4.15 | 1.47% | 172,125,200 |
| Nov 28, 2025 | 4.07 | 4.12 | 4.01 | 4.09 | 4.09 | -1.68% | 139,881,700 |
| Nov 27, 2025 | 4.08 | 4.20 | 3.96 | 4.16 | 4.16 | 1.22% | 171,919,200 |
| Nov 26, 2025 | 4.34 | 4.37 | 4.08 | 4.11 | 4.11 | -7.22% | 242,237,600 |
| Nov 25, 2025 | 4.71 | 4.76 | 4.14 | 4.43 | 4.43 | -10.51% | 324,320,200 |
| Nov 24, 2025 | 4.42 | 5.15 | 4.42 | 4.95 | 4.95 | 4.65% | 355,395,296 |
| Nov 21, 2025 | 4.38 | 5.16 | 4.38 | 4.73 | 4.73 | -0.63% | 418,885,100 |
| Nov 20, 2025 | 5.40 | 5.80 | 4.69 | 4.76 | 4.76 | -11.52% | 482,630,200 |
| Nov 19, 2025 | 4.60 | 5.38 | 4.52 | 5.38 | 5.38 | 20.09% | 414,897,500 |
| Nov 18, 2025 | 4.23 | 4.49 | 3.99 | 4.48 | 4.48 | 6.16% | 321,705,900 |
| Nov 17, 2025 | 4.63 | 4.63 | 4.22 | 4.22 | 4.22 | 9.33% | 396,591,800 |
| Nov 14, 2025 | 3.75 | 4.10 | 3.73 | 3.86 | 3.86 | 2.93% | 137,135,900 |
| Nov 13, 2025 | 3.69 | 3.75 | 3.65 | 3.75 | 3.75 | 1.35% | 38,193,610 |
| Nov 12, 2025 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | -0.27% | 33,835,220 |
| Nov 11, 2025 | 3.66 | 3.73 | 3.62 | 3.71 | 3.71 | 1.37% | 43,339,580 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.55 | 3.66 | 3.66 | 2.52% | 37,220,330 |
| Nov 7, 2025 | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | 0.85% | 23,780,350 |
| Nov 6, 2025 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -1.94% | 28,362,500 |
| Nov 5, 2025 | 3.57 | 3.63 | 3.55 | 3.61 | 3.61 | 0.84% | 26,902,060 |
| Nov 4, 2025 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | 0.28% | 22,748,090 |
| Nov 3, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 1.13% | 20,077,540 |
| Oct 31, 2025 | 3.45 | 3.55 | 3.43 | 3.53 | 3.53 | 2.62% | 30,284,560 |
| Oct 30, 2025 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -2.27% | 30,254,500 |
| Oct 29, 2025 | 3.50 | 3.53 | 3.45 | 3.52 | 3.52 | -0.56% | 33,870,870 |
| Oct 28, 2025 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.28% | 22,885,460 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.56% | 27,455,700 |
| Oct 24, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -1.11% | 29,683,690 |
| Oct 23, 2025 | 3.62 | 3.63 | 3.57 | 3.61 | 3.61 | -0.55% | 24,853,490 |
| Oct 22, 2025 | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | -0.27% | 19,349,400 |
| Oct 21, 2025 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 20,934,100 |
| Oct 20, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 0.56% | 17,385,000 |
| Oct 17, 2025 | 3.63 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 22,510,000 |
| Oct 16, 2025 | 3.70 | 3.73 | 3.64 | 3.64 | 3.64 | -1.36% | 24,661,600 |
| Oct 15, 2025 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -1.34% | 28,981,490 |
| Oct 14, 2025 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | 0.81% | 46,521,960 |
| Oct 13, 2025 | 3.53 | 3.71 | 3.52 | 3.71 | 3.71 | 1.64% | 33,240,390 |
| Oct 10, 2025 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | 0.55% | 38,777,350 |
| Oct 9, 2025 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | -0.27% | 32,746,180 |
| Sep 30, 2025 | 3.68 | 3.73 | 3.64 | 3.64 | 3.64 | 0.28% | 40,911,610 |