CNFC Overseas Fisheries Co.,Ltd - 000798.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.32	12.46	12.46	12.46	11.31	43.5M
February 12, 2026	11.49	11.33	11.33	11.55	11.3	20.6M
February 11, 2026	11.79	11.44	11.44	11.85	11.44	30.71M
February 10, 2026	11.75	11.93	11.93	12.39	11.62	43.89M
February 09, 2026	11.69	11.74	11.74	12.05	11.63	42.03M
February 06, 2026	11.63	11.49	11.49	11.87	11.15	36.44M
February 05, 2026	11.31	11.74	11.74	11.8	11.22	46.02M
February 04, 2026	11.33	11.52	11.52	11.64	11.27	42.68M
February 03, 2026	11.36	11.29	11.29	11.39	11.14	28.52M
February 02, 2026	11.55	11.24	11.24	11.7	11.22	52.09M
January 30, 2026	10.75	11.55	11.55	11.55	10.74	52.18M
January 29, 2026	10.41	10.5	10.5	10.51	10.26	11.19M
January 28, 2026	10.31	10.43	10.43	10.5	10.31	10.98M
January 27, 2026	10.62	10.38	10.38	10.67	10.25	13.59M
January 26, 2026	10.93	10.61	10.61	10.93	10.53	14.9M
January 23, 2026	10.81	10.93	10.93	10.93	10.77	14.51M
January 22, 2026	10.7	10.77	10.77	10.77	10.64	9.19M
January 21, 2026	10.6	10.7	10.7	10.71	10.51	10.34M
January 20, 2026	11.05	10.69	10.69	11.05	10.55	22.67M
January 19, 2026	10.93	11.06	11.06	11.06	10.86	15.75M
January 16, 2026	10.92	10.98	10.98	11.14	10.86	21.28M
January 15, 2026	11.28	10.96	10.96	11.29	10.9	23.64M
January 14, 2026	11.4	11.38	11.38	11.6	11.16	32.75M
January 13, 2026	11.87	11.51	11.51	11.98	11.45	36.94M
January 12, 2026	11.97	12.05	12.05	12.24	11.71	61.07M
January 09, 2026	11.62	12.28	12.28	12.48	11.51	72.21M
January 08, 2026	11.79	11.43	11.43	11.8	11.35	51.17M
January 07, 2026	11.01	11.8	11.8	11.8	11.01	58.59M
January 06, 2026	10.63	10.73	10.73	10.84	10.59	17.19M
January 05, 2026	10.58	10.68	10.68	10.73	10.45	16.85M
December 31, 2025	10.66	10.58	10.58	10.68	10.42	18.36M
December 30, 2025	10.95	10.64	10.64	10.95	10.6	24.02M
December 29, 2025	11.12	10.85	10.85	11.16	10.81	32.76M
December 26, 2025	11.46	11.29	11.29	11.57	11.12	47.53M
December 25, 2025	11.29	11.65	11.65	12.02	11.12	59.71M
December 24, 2025	11.45	11.29	11.29	11.65	10.95	48.05M
December 23, 2025	11.26	11.11	11.11	11.5	10.99	20.78M
December 22, 2025	11.21	11.3	11.3	11.32	11.05	20.58M
December 19, 2025	10.86	11.22	11.22	11.27	10.8	22.34M
December 18, 2025	10.81	10.93	10.93	11.12	10.71	20.09M
December 17, 2025	11.11	10.94	10.94	11.19	10.75	26.13M
December 16, 2025	11.4	11.01	11.01	11.74	10.83	37.35M
December 15, 2025	11.1	11.61	11.61	11.72	11.1	38.18M
December 12, 2025	11.13	11.17	11.17	11.36	11.09	26.42M
December 11, 2025	11.55	11.13	11.13	11.6	11.1	33.52M
December 10, 2025	11.68	11.64	11.64	11.99	11.39	47.88M
December 09, 2025	12.2	11.84	11.84	12.65	11.65	63.03M
December 08, 2025	11.23	11.65	11.65	11.68	11.22	38.7M
December 05, 2025	11.07	11.35	11.35	11.48	10.8	45.94M
December 04, 2025	11.89	11.23	11.23	12.45	11.23	55.69M
December 03, 2025	11.89	12.48	12.48	13.38	11.89	69.32M
December 02, 2025	12.15	12.87	12.87	13.39	11.9	80.71M
December 01, 2025	12.13	12.45	12.45	12.49	11.7	66.6M
November 28, 2025	11.89	12.14	12.14	12.33	11.68	60.37M
November 27, 2025	12.24	12.11	12.11	12.6	12.11	84.66M
November 26, 2025	13.45	13.45	13.45	13.75	13.45	36.21M
November 25, 2025	16.53	14.94	14.94	16.53	14.94	77.02M
November 24, 2025	15.1	16.6	16.6	16.6	15.1	52.73M
November 21, 2025	13.74	15.09	15.09	15.09	13.43	97.01M
November 20, 2025	13.72	13.72	13.72	13.72	13.1	54.57M

CNFC Overseas Fisheries Co.,Ltd (000798.SZ) SHZ