Skip to main content
Guangdong Wanlima Industry Co. ,Ltd (SHE:300591)
China flag China · Delayed Price · Currency is CNY
7.68
-0.04 (-0.52%)
Apr 29, 2026, 3:04 PM CST

SHE:300591 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.717.796.717.71--0.13%14,290,100
Apr 28, 20267.798.047.687.727.72-1.53%39,593,030
Apr 27, 20267.127.967.107.847.8412.64%62,351,200
Apr 24, 20266.717.076.686.966.963.88%22,608,360
Apr 23, 20266.776.836.656.706.70-1.47%9,299,770
Apr 22, 20266.976.976.786.806.80-2.16%10,413,700
Apr 21, 20267.007.066.906.956.95-1.00%9,634,430
Apr 20, 20267.007.056.917.027.020.86%8,920,600
Apr 17, 20267.057.086.896.966.96-1.28%10,758,770
Apr 16, 20266.997.096.917.057.051.59%10,315,980
Apr 15, 20267.077.076.926.946.94-1.42%5,942,300
Apr 14, 20267.057.076.887.047.040.43%7,993,270
Apr 13, 20267.007.046.947.017.01-0.14%6,258,900
Apr 10, 20267.017.086.957.027.020.86%7,100,200
Apr 9, 20267.117.116.926.966.96-2.25%7,995,130
Apr 8, 20266.987.136.927.127.123.94%9,813,100
Apr 7, 20266.686.906.666.856.853.01%12,391,200
Apr 3, 20266.886.966.626.656.65-4.04%10,324,150
Apr 2, 20267.157.156.866.936.93-2.53%8,379,805
Apr 1, 20267.197.227.027.117.110.57%11,308,960
Mar 31, 20267.207.287.057.077.07-1.81%10,324,340
Mar 30, 20267.107.247.067.207.200.42%7,012,700
Mar 27, 20267.047.207.027.177.170.70%7,123,845
Mar 26, 20267.257.327.087.127.12-2.20%10,694,440
Mar 25, 20267.257.287.157.287.281.39%10,541,740
Mar 24, 20266.957.186.877.187.185.74%20,158,645
Mar 23, 20266.967.096.746.796.79-4.10%17,046,890
Mar 20, 20267.277.357.087.087.08-2.75%11,677,038
Mar 19, 20267.457.477.237.287.28-2.80%10,936,610
Mar 18, 20267.417.507.377.497.491.22%8,275,580
Mar 17, 20267.627.657.407.407.40-2.63%8,289,100
Mar 16, 20267.517.617.497.607.601.20%8,402,790
Mar 13, 20267.527.687.507.517.51-0.53%9,373,570
Mar 12, 20267.797.837.557.557.55-3.21%11,532,890
Mar 11, 20267.857.977.797.807.80-1.02%10,568,580
Mar 10, 20267.827.937.807.887.881.03%7,571,730
Mar 9, 20267.767.857.637.807.80-1.02%11,765,140
Mar 6, 20267.717.887.707.887.881.29%8,662,261
Mar 5, 20267.757.857.707.787.782.23%11,836,790
Mar 4, 20267.657.847.487.617.61-1.30%10,653,170
Mar 3, 20268.488.487.717.717.71-8.00%25,546,580
Mar 2, 20268.448.608.378.388.380.36%18,511,010
Feb 27, 20268.308.368.258.358.350.36%8,696,640
Feb 26, 20268.548.578.308.328.32-3.03%15,757,440
Feb 25, 20268.538.718.488.588.580.59%10,140,170
Feb 24, 20268.658.708.528.538.53-0.70%11,362,650
Feb 13, 20268.758.898.598.598.59-2.72%13,161,600
Feb 12, 20268.818.958.578.838.830.11%21,096,390
Feb 11, 20269.289.308.808.828.82-4.96%26,258,200
Feb 10, 20269.039.349.039.289.282.43%29,861,800
Feb 9, 20268.859.198.859.069.061.68%20,578,160
Feb 6, 20268.819.128.728.918.91-21,587,460
Feb 5, 20268.559.098.528.918.913.97%29,216,030
Feb 4, 20268.548.728.538.578.57-0.46%11,711,200
Feb 3, 20268.588.668.488.618.61-0.35%14,701,720
Feb 2, 20268.448.868.328.648.642.98%22,103,405
Jan 30, 20268.358.568.308.398.390.48%11,145,090
Jan 29, 20268.408.568.228.358.35-0.95%12,495,561
Jan 28, 20268.758.758.428.438.43-3.44%17,095,200
Jan 27, 20269.019.018.448.738.73-3.22%20,051,850
Jan 26, 20269.289.289.009.029.02-2.70%17,530,460
Jan 23, 20269.159.339.109.279.271.31%19,264,180
Jan 22, 20269.209.229.109.159.150.22%8,994,550
Jan 21, 20269.019.178.889.139.130.44%14,032,540
Jan 20, 20269.209.279.069.099.09-1.20%17,560,720
Jan 19, 20269.239.269.159.209.20-0.76%15,306,160
Jan 16, 20269.209.369.199.279.270.76%17,075,980
Jan 15, 20269.269.389.189.209.20-1.81%22,041,665
Jan 14, 20269.269.549.239.379.370.75%28,603,840
Jan 13, 20269.659.749.289.309.30-4.32%37,988,380
Jan 12, 20269.609.759.539.729.721.04%36,919,975
Jan 9, 20269.499.669.469.629.621.37%26,516,150
Jan 8, 20269.439.589.399.499.49-0.11%21,450,255
Jan 7, 20269.719.749.489.509.50-2.66%37,452,270
Jan 6, 20269.729.869.719.769.76-0.61%33,354,580
Jan 5, 20269.869.999.699.829.82-1.01%36,871,510
Dec 31, 202510.3310.339.919.929.92-5.43%54,953,742
Dec 30, 20259.8910.889.6610.4910.495.75%79,161,310
Dec 29, 202510.1310.329.909.929.92-0.60%58,495,794
Dec 26, 20259.5410.529.449.989.983.96%69,521,490
Dec 25, 20259.369.639.279.609.603.00%33,273,480
Dec 24, 20259.279.369.209.329.321.30%17,081,260
Dec 23, 20259.539.629.189.209.20-3.56%31,816,110
Dec 22, 20259.659.739.509.549.54-1.24%23,373,030
Dec 19, 20259.199.759.189.669.664.66%37,715,500
Dec 18, 20259.309.509.229.239.23-1.91%23,456,100
Dec 17, 20259.629.849.209.419.41-4.95%41,963,030
Dec 16, 20259.8510.109.719.909.900.61%38,838,870
Dec 15, 20259.5510.009.489.849.842.71%30,791,200
Dec 12, 20259.779.869.579.589.58-2.04%29,671,250
Dec 11, 202510.1910.279.789.789.78-4.59%39,801,230
Dec 10, 202510.0010.359.8810.2510.252.19%52,074,280
Dec 9, 20259.9910.269.9010.0310.03-0.10%38,680,204
Dec 8, 20259.5010.189.5010.0410.045.46%45,647,250
Dec 5, 20259.309.579.199.529.521.82%24,829,560
Dec 4, 20259.739.849.339.359.35-3.91%32,035,790
Dec 3, 202510.0310.179.689.739.73-3.85%38,376,600
Dec 2, 20259.9010.249.7510.1210.121.71%43,391,440
Dec 1, 202510.1010.289.939.959.95-1.58%34,803,390
Nov 28, 20259.8010.129.7010.1110.113.48%36,163,239