Skip to main content
Qingdao Guolin Technology Group Co.,Ltd. (SHE:300786)
China flag China · Delayed Price · Currency is CNY
16.02
+0.18 (1.14%)
Apr 29, 2026, 3:04 PM CST

SHE:300786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8016.1115.6516.0216.021.14%6,624,540
Apr 28, 202615.7115.9715.6215.8415.840.13%7,683,200
Apr 27, 202615.5115.8815.4015.8215.825.33%11,736,900
Apr 24, 202614.7515.1814.7015.0215.021.49%4,793,480
Apr 23, 202615.1315.1314.7014.8014.80-2.12%4,978,460
Apr 22, 202615.0415.2514.8215.1215.120.73%4,297,440
Apr 21, 202614.9815.1614.8515.0115.010.07%3,465,380
Apr 20, 202614.9715.0714.8215.0015.00-3,657,200
Apr 17, 202615.0015.0814.8215.0015.000.67%4,317,200
Apr 16, 202614.7714.9514.6114.9014.901.50%3,476,500
Apr 15, 202615.1115.1214.6514.6814.68-2.65%3,694,000
Apr 14, 202615.1015.1514.8015.0815.080.87%5,959,388
Apr 13, 202615.2315.2814.8314.9514.95-1.77%5,240,288
Apr 10, 202615.1515.7915.0015.2215.222.08%8,161,244
Apr 9, 202614.6015.2514.5414.9114.911.29%6,414,456
Apr 8, 202614.5714.7214.4014.7214.723.01%4,676,977
Apr 7, 202613.9914.3813.9614.2914.292.14%4,225,080
Apr 3, 202614.0714.2313.8013.9913.990.43%4,958,640
Apr 2, 202614.3014.3713.8213.9313.93-2.79%3,535,180
Apr 1, 202614.3114.4014.1514.3314.331.92%3,262,580
Mar 31, 202614.6114.6714.0414.0614.06-3.70%3,604,700
Mar 30, 202614.2114.8414.0914.6014.601.81%5,240,200
Mar 27, 202613.8014.3813.7814.3414.342.14%3,320,900
Mar 26, 202614.5614.6013.9614.0414.04-3.57%4,436,300
Mar 25, 202614.4514.7814.4514.5614.560.76%4,220,752
Mar 24, 202614.0814.4813.8814.4514.454.94%4,856,244
Mar 23, 202614.3514.6213.7013.7713.77-6.26%6,363,506
Mar 20, 202615.2615.4414.6614.6914.69-3.36%5,083,796
Mar 19, 202615.5015.6515.1315.2015.20-3.25%4,654,100
Mar 18, 202615.5715.7915.4515.7115.711.42%5,890,100
Mar 17, 202616.1716.4115.4915.4915.49-5.55%9,079,752
Mar 16, 202615.5516.6815.3616.4016.405.53%11,158,920
Mar 13, 202615.5415.8015.4015.5415.54-0.51%3,602,060
Mar 12, 202615.9315.9415.5215.6215.62-2.01%5,329,700
Mar 11, 202616.2316.3715.9115.9415.94-1.73%4,444,700
Mar 10, 202616.0516.3115.9916.2216.221.88%4,632,300
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