Skip to main content
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
16.22
+0.30 (1.88%)
At close: Mar 10, 2026

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8016.2115.8016.18-1.63%2,934,600
Mar 9, 202615.8216.0315.5515.9215.92-0.87%5,035,600
Mar 6, 202615.8016.1215.8016.0616.061.07%4,021,400
Mar 5, 202615.9416.2015.7815.8915.891.47%4,324,820
Mar 4, 202615.6015.9515.5015.6615.66-0.45%5,314,540
Mar 3, 202616.7116.8715.7015.7315.73-5.58%6,820,060
Mar 2, 202616.9817.0916.6216.6616.66-3.03%5,805,720
Feb 27, 202617.3017.3017.0317.1817.18-0.69%4,166,520
Feb 26, 202617.1017.3016.9017.3017.301.47%6,557,900
Feb 25, 202616.9717.1416.8717.0517.050.41%4,590,656
Feb 24, 202616.8416.9816.6416.9816.981.80%4,057,786
Feb 13, 202616.6016.8416.5416.6816.680.91%4,701,023
Feb 12, 202616.6916.7816.4516.5316.53-0.78%3,731,940
Feb 11, 202616.5916.8516.5116.6616.660.12%3,990,200
Feb 10, 202616.8416.8516.5516.6416.640.36%5,629,100
Feb 9, 202616.6816.7716.5016.5816.581.84%5,474,642
Feb 6, 202615.9116.4315.9016.2816.281.62%4,241,722
Feb 5, 202616.2716.2915.9516.0216.02-2.20%3,919,200
Feb 4, 202616.0716.5616.0316.3816.381.87%6,075,414
Feb 3, 202615.8016.0915.8016.0816.081.90%4,401,468
Feb 2, 202615.9616.2415.7615.7815.78-1.62%5,335,686
Jan 30, 202616.0616.1915.6916.0416.04-0.37%6,599,640
Jan 29, 202616.5616.6816.0416.1016.10-2.84%6,610,694
Jan 28, 202616.9617.0516.4616.5716.57-3.21%7,783,860
Jan 27, 202616.9817.1516.1817.1217.120.29%10,486,040
Jan 26, 202617.8317.8816.8517.0717.07-4.10%12,223,984
Jan 23, 202617.2117.8117.0717.8017.803.55%15,025,600
Jan 22, 202617.5017.5817.1117.1917.19-1.77%7,232,000
Jan 21, 202617.2517.6317.0617.5017.500.46%7,954,260
Jan 20, 202617.5717.6717.2217.4217.42-1.02%9,644,400
Jan 19, 202617.4117.7417.2817.6017.601.09%11,751,940
Jan 16, 202617.6317.8816.9417.4117.410.64%13,027,480
Jan 15, 202616.9017.4116.9017.3017.301.23%10,546,380
Jan 14, 202617.0017.3916.8217.0917.090.41%10,944,870
Jan 13, 202617.5417.5616.9017.0217.02-3.24%11,392,714
Jan 12, 202617.1317.6716.9617.5917.593.11%14,974,440
Jan 9, 202617.2917.2916.8917.0617.06-0.29%10,704,900
Jan 8, 202617.2517.6217.0317.1117.11-1.55%15,815,060
Jan 7, 202616.8717.9516.7417.3817.384.13%23,781,120
Jan 6, 202616.4716.8516.4016.6916.690.91%8,927,000
Jan 5, 202616.3616.6716.3016.5416.541.53%7,546,720
Dec 31, 202516.2616.4916.0316.2916.290.68%7,168,260
Dec 30, 202516.5016.6016.1816.1816.18-1.46%6,871,330
Dec 29, 202516.4016.5716.3116.4216.42-0.67%5,126,140
Dec 26, 202516.8517.0016.4016.5316.53-1.96%8,371,631
Dec 25, 202516.9617.0016.5516.8616.86-1.58%10,537,160
Dec 24, 202516.8317.2016.6617.1317.132.64%18,093,280
Dec 23, 202515.6816.8615.5916.6916.696.04%22,105,980
Dec 22, 202515.4715.8115.4715.7415.741.88%4,841,140
Dec 19, 202515.3615.6315.3015.4515.450.13%4,476,825
Dec 18, 202515.3915.9015.3915.4315.430.78%7,097,520
Dec 17, 202515.4015.4214.8715.3115.31-1.10%6,580,500
Dec 16, 202515.6015.7315.2215.4815.48-1.28%6,083,000
Dec 15, 202515.5215.9315.5115.6815.680.06%4,940,400
Dec 12, 202515.4215.8415.4115.6715.671.62%5,097,500
Dec 11, 202515.7015.7515.4215.4215.42-1.78%4,077,500
Dec 10, 202515.7015.8915.5515.7015.70-0.38%4,352,800
Dec 9, 202515.8016.0515.7115.7615.76-0.88%3,889,480
Dec 8, 202515.6115.9415.6015.9015.901.99%5,135,276
Dec 5, 202515.4115.6515.2215.5915.591.23%4,667,800
Dec 4, 202515.7715.8115.3515.4015.40-2.78%6,931,080
Dec 3, 202516.5316.6515.5415.8415.84-3.88%11,725,965
Dec 2, 202516.6016.7116.4716.4816.48-1.67%6,248,223
Dec 1, 202516.2616.9516.2216.7616.763.08%11,002,140
Nov 28, 202516.0816.2715.8416.2616.260.99%6,238,900
Nov 27, 202516.0716.4115.8316.1016.10-7,369,640
Nov 26, 202516.6016.6316.0616.1016.10-3.59%10,716,800
Nov 25, 202516.6216.9816.5016.7016.70-0.48%10,367,472
Nov 24, 202516.4216.8916.1616.7816.782.25%10,870,019
Nov 21, 202516.2817.1716.1616.4116.41-1.74%13,163,886
Nov 20, 202517.2017.3016.5516.7016.70-1.82%12,377,800
Nov 19, 202516.5217.0716.4117.0117.012.35%13,472,440
Nov 18, 202516.3317.0816.3216.6216.620.97%12,880,020
Nov 17, 202516.4916.6616.3316.4616.461.23%5,630,315
Nov 14, 202516.2316.4916.1416.2616.26-0.12%5,625,129
Nov 13, 202516.0416.3916.0316.2816.281.31%6,105,320
Nov 12, 202516.4016.5015.9516.0716.07-2.49%8,329,100
Nov 11, 202516.4416.6016.3716.4816.480.12%6,677,600
Nov 10, 202516.6716.8416.3216.4616.46-0.54%8,360,300
Nov 7, 202517.0017.2516.5516.5516.55-2.36%12,539,180
Nov 6, 202516.5817.0016.3816.9516.952.17%10,886,230
Nov 5, 202516.4016.6516.3116.5916.590.30%6,911,695
Nov 4, 202516.8716.9116.4716.5416.54-2.53%7,301,000
Nov 3, 202516.8016.9916.5216.9716.970.95%8,992,020
Oct 31, 202516.7017.0016.6216.8116.810.36%8,551,895
Oct 30, 202517.3817.3916.7116.7516.75-4.34%14,654,790
Oct 29, 202517.2917.6616.9517.5117.511.21%15,658,240
Oct 28, 202517.7017.7617.2817.3017.30-2.64%14,509,100
Oct 27, 202517.9718.4817.7517.7717.770.85%18,472,280
Oct 24, 202517.5617.9717.4917.6217.62-1.23%15,868,500
Oct 23, 202517.3218.2316.7517.8417.843.00%21,948,220
Oct 22, 202517.2517.6617.2117.3217.32-1.65%11,982,500
Oct 21, 202517.5017.6817.2517.6117.610.51%15,950,450
Oct 20, 202518.2218.2917.2917.5217.52-1.35%17,501,770
Oct 17, 202518.6918.7517.6417.7617.76-5.18%19,359,800
Oct 16, 202519.1419.7118.4518.7318.73-3.35%22,505,030
Oct 15, 202520.1020.2919.0419.3819.38-8.54%31,385,940
Oct 14, 202521.5821.9619.9121.1921.19-1.85%48,472,940
Oct 13, 202518.5622.1418.5621.5921.5913.39%48,496,950
Oct 10, 202517.8119.7417.6119.0419.046.07%42,402,190