Zhanjiang Guolian Aquatic Products Co., Ltd. (SHE:300094)
China
· Delayed Price · Currency is CNY 3.020
+0.070 (2.37%)
Apr 29, 2026, 3:12 PM CST
SHE:300094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.94 | 3.06 | 2.92 | 3.02 | 3.02 | 2.37% | 36,331,529 |
| Apr 28, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -2.64% | 22,445,300 |
| Apr 27, 2026 | 2.98 | 3.03 | 2.89 | 3.03 | 3.03 | 1.00% | 31,786,350 |
| Apr 24, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 28,790,709 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 25,641,053 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -2.53% | 38,327,104 |
| Apr 21, 2026 | 3.20 | 3.29 | 3.15 | 3.16 | 3.16 | 0.64% | 55,087,390 |
| Apr 20, 2026 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 21,815,000 |
| Apr 17, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 29,388,140 |
| Apr 16, 2026 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.64% | 25,415,511 |
| Apr 15, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | -1.88% | 23,983,215 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | 0.95% | 26,579,500 |
| Apr 13, 2026 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 21,477,366 |
| Apr 10, 2026 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | 0.32% | 25,395,400 |
| Apr 9, 2026 | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | -2.80% | 31,019,900 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 34,376,390 |
| Apr 7, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 3.95% | 32,853,970 |
| Apr 3, 2026 | 3.17 | 3.18 | 3.04 | 3.04 | 3.04 | -4.10% | 30,906,173 |
| Apr 2, 2026 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -1.86% | 23,668,160 |
| Apr 1, 2026 | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 24,070,070 |
| Mar 31, 2026 | 3.26 | 3.30 | 3.18 | 3.18 | 3.18 | -2.75% | 29,414,200 |
| Mar 30, 2026 | 3.24 | 3.29 | 3.21 | 3.27 | 3.27 | - | 25,567,670 |
| Mar 27, 2026 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 2.19% | 32,434,580 |
| Mar 26, 2026 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | -2.14% | 35,000,160 |
| Mar 25, 2026 | 3.28 | 3.29 | 3.20 | 3.27 | 3.27 | 2.51% | 34,389,500 |
| Mar 24, 2026 | 3.15 | 3.19 | 3.08 | 3.19 | 3.19 | 3.57% | 38,284,150 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | -5.81% | 49,539,090 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.27 | 3.27 | 3.27 | -2.97% | 43,529,970 |
| Mar 19, 2026 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | -3.16% | 45,274,300 |
| Mar 18, 2026 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | -2.25% | 65,325,080 |
| Mar 17, 2026 | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | -2.73% | 83,897,929 |
| Mar 16, 2026 | 3.65 | 3.79 | 3.64 | 3.66 | 3.66 | 3.39% | 117,474,600 |
| Mar 13, 2026 | 3.58 | 3.61 | 3.53 | 3.54 | 3.54 | -1.12% | 44,436,950 |
| Mar 12, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -1.10% | 38,925,653 |
| Mar 11, 2026 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -1.63% | 41,790,680 |
| Mar 10, 2026 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | -0.54% | 54,341,205 |
| Mar 9, 2026 | 3.71 | 3.76 | 3.63 | 3.70 | 3.70 | 0.82% | 75,846,640 |
| 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 |