Guilin Seamild Foods Co., Ltd - 002956.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.4	20.71	20.71	21.15	20.3	2.71M
September 25, 2025	20.67	20.48	20.48	21.06	20.43	3.2M
September 24, 2025	20.75	20.74	20.74	20.94	20.57	2.46M
September 23, 2025	21.21	20.76	20.76	21.21	20.2	3.34M
September 22, 2025	21.25	21.21	21.21	21.49	20.98	2.22M
September 19, 2025	21.45	21.39	21.39	21.87	21.2	2.34M
September 18, 2025	22.11	21.41	21.41	22.18	21.28	3.7M
September 17, 2025	22.39	22.07	22.07	22.6	21.99	2.77M
September 16, 2025	22.41	22.51	22.51	22.6	22.11	2.85M
September 15, 2025	22.74	22.37	22.37	23.48	22.27	6.11M
September 12, 2025	22.7	22.3	22.3	22.84	22.28	2.18M
September 11, 2025	22.68	22.7	22.7	22.9	22.05	3.58M
September 10, 2025	22.32	22.68	22.68	22.9	22.04	4.49M
September 09, 2025	21.56	22.31	22.31	23.28	21.53	8.34M
September 08, 2025	21.18	21.55	21.55	21.61	21.03	4.14M
September 05, 2025	21.6	21.25	21.25	21.68	20.81	3.99M
September 04, 2025	20.86	21.6	21.6	22	20.67	5.05M
September 03, 2025	21.39	20.89	20.89	21.64	20.81	2.78M
September 02, 2025	21.92	21.4	21.4	22.03	21.21	4.63M
September 01, 2025	21.8	22.02	22.02	22.43	21.47	3.82M
August 29, 2025	21.4	21.81	21.81	22.4	21.4	4.3M
August 28, 2025	21.71	21.4	21.4	21.99	20.62	4.61M
August 27, 2025	22.81	21.83	21.83	22.81	21.77	6.18M
August 26, 2025	22.82	22.8	22.8	23.74	22.3	6.48M
August 25, 2025	22.3	23.13	23.13	23.73	22.08	6.7M
August 22, 2025	22.49	22.34	22.34	22.58	22.02	2.5M
August 21, 2025	22.3	22.48	22.48	22.49	21.96	2.54M
August 20, 2025	21.62	22.28	22.28	22.35	21.51	3.46M
August 19, 2025	21.85	21.72	21.72	21.88	21.5	1.9M
August 18, 2025	21.08	21.79	21.79	21.86	21.08	3.54M
August 15, 2025	21.02	21.07	21.07	21.31	20.97	2.69M
August 14, 2025	21.55	21.12	21.12	21.75	21.1	1.91M
August 13, 2025	21.43	21.59	21.59	21.6	21.21	3M
August 12, 2025	21.5	21.41	21.41	21.83	21.15	3.63M
August 11, 2025	22.51	21.5	21.5	22.51	21.45	5.65M
August 08, 2025	22.44	22.24	22.24	22.58	22.11	2.84M
August 07, 2025	21.05	22.52	22.52	22.81	20.99	8.26M
August 06, 2025	21.01	21.19	21.19	21.5	20.89	3.57M
August 05, 2025	20.72	21.2	21.2	21.5	20.72	4.93M
August 04, 2025	20.08	20.67	20.67	20.74	19.9	4.38M
August 01, 2025	20.48	20.16	20.16	20.53	19.81	7.05M
July 31, 2025	21.7	20.51	20.51	21.7	20.47	8.26M
July 30, 2025	19.99	21.91	21.91	22	19.85	13.39M
July 29, 2025	20.48	20.05	20.05	20.52	19.88	4.3M
July 28, 2025	20.61	20.48	20.48	20.64	20.23	3.71M
July 25, 2025	20.36	20.45	20.45	20.68	20.32	4.24M
July 24, 2025	20.28	20.35	20.35	20.53	20.26	3.23M
July 23, 2025	20.33	20.32	20.32	20.64	20.25	4.95M
July 22, 2025	20.44	20.38	20.38	20.57	20.21	6.29M
July 21, 2025	21.65	20.64	20.64	21.86	20.11	14.43M
July 18, 2025	21.85	21.67	21.67	22.06	21.4	2.24M
July 17, 2025	22.45	21.85	21.85	22.6	21.63	2.66M
July 16, 2025	22.2	22.25	22.25	22.45	21.97	1.37M
July 15, 2025	22.31	22.36	22.36	22.61	21.9	2.1M
July 14, 2025	22.13	22.3	22.3	22.68	22.12	1.67M
July 11, 2025	22.23	22.13	22.13	22.46	21.9	1.75M
July 10, 2025	22.81	22.17	22.17	22.98	22.04	2.88M
July 09, 2025	22.99	22.82	22.82	23.2	22.7	1.36M
July 08, 2025	22.93	23	23	23.25	22.7	2.21M
July 07, 2025	22.91	22.96	22.96	23.4	22.79	2.06M

Guilin Seamild Foods Co., Ltd (002956.SZ) SHZ