Guangdong Wanlima Industry Co. ,Ltd - 300591.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.8	10.19	10.19	10.99	10.17	44.46M
September 25, 2025	10.86	10.9	10.9	11.6	10.78	47.56M
September 24, 2025	11.3	10.93	10.93	11.6	10.68	65.85M
September 23, 2025	11.26	11.5	11.5	12.36	11.03	90.86M
September 22, 2025	10.75	11.58	11.58	11.93	10.65	86.94M
September 19, 2025	9.72	10.95	10.95	11.3	9.72	95.56M
September 18, 2025	9.77	9.81	9.81	10.04	9.7	33.17M
September 17, 2025	10.03	9.8	9.8	10.05	9.77	28.74M
September 16, 2025	9.66	10.07	10.07	10.14	9.63	40.62M
September 15, 2025	9.85	9.66	9.66	9.99	9.63	28.94M
September 12, 2025	9.91	9.94	9.94	10.2	9.86	32.74M
September 11, 2025	9.82	9.93	9.93	9.99	9.7	25.58M
September 10, 2025	9.66	9.91	9.91	10.05	9.65	29.86M
September 09, 2025	9.75	9.74	9.74	9.95	9.66	27.17M
September 08, 2025	9.9	9.75	9.75	10.05	9.63	44.19M
September 05, 2025	10.67	10.12	10.12	10.69	10.1	50.62M
September 04, 2025	11.33	10.9	10.9	11.68	10.86	40.65M
September 03, 2025	11.51	11.51	11.51	12.09	11.1	67.79M
September 02, 2025	11.27	11.6	11.6	11.88	10.9	47.91M
September 01, 2025	11.71	11.38	11.38	11.71	11.21	35.95M
August 29, 2025	11.12	11.82	11.82	11.86	11.12	51.69M
August 28, 2025	11.55	11.26	11.26	11.65	10.89	44.15M
August 27, 2025	12.15	11.56	11.56	12.21	11.56	60.17M
August 26, 2025	12.38	12.31	12.31	12.6	11.96	56.64M
August 25, 2025	12.6	12.38	12.38	12.66	12.32	48.95M
August 22, 2025	12.5	12.72	12.72	13.02	12.45	43.11M
August 21, 2025	12.91	12.63	12.63	13.05	12.6	48.45M
August 20, 2025	13.44	13.13	13.13	13.77	12.9	86.52M
August 19, 2025	12.67	13.52	13.52	13.79	12.33	122.33M
August 18, 2025	12.2	12.8	12.8	13.06	12.19	94.79M
August 15, 2025	12.33	12.22	12.22	12.49	12.15	65.91M
August 14, 2025	12.92	12.33	12.33	13.15	12.29	79.59M
August 13, 2025	12.93	12.98	12.98	13.27	12.68	81.54M
August 12, 2025	13.49	13.02	13.02	14.14	12.93	106.7M
August 11, 2025	13.63	13.79	13.79	14.49	13.47	107.82M
August 08, 2025	13.93	13.81	13.81	15.08	13.56	137.76M
August 07, 2025	14.21	14.5	14.5	15.69	13.66	167.78M
August 06, 2025	12.53	14	14	14.99	12.5	172.4M
August 05, 2025	12.85	12.52	12.52	13.06	12.4	125.52M
August 04, 2025	10.95	12.6	12.6	13.22	10.88	144.71M
August 01, 2025	11.97	11.21	11.21	11.97	10.81	88.39M
July 31, 2025	11.59	11.94	11.94	12.35	11.59	86.54M
July 30, 2025	12.22	11.83	11.83	12.3	11.61	79.01M
July 29, 2025	11.37	12	12	12	11.25	92.87M
July 28, 2025	11.3	11.47	11.47	11.71	11.21	50.68M
July 25, 2025	11.65	11.17	11.17	11.65	11.02	61.34M
July 24, 2025	11.51	11.56	11.56	11.94	11.35	66.95M
July 23, 2025	12.63	11.62	11.62	12.79	11.62	102.95M
July 22, 2025	12.1	13	13	13.31	11.9	134.91M
July 21, 2025	12.06	12.37	12.37	12.77	12.06	97.27M
July 18, 2025	12.32	12.17	12.17	12.85	12.15	91.59M
July 17, 2025	12.16	12.48	12.48	12.71	11.82	117.88M
July 16, 2025	11.43	11.95	11.95	12.38	11.19	121.25M
July 15, 2025	11.37	11.46	11.46	11.67	11.15	66.98M
July 14, 2025	11.32	11.58	11.58	11.96	11.14	87.52M
July 11, 2025	11.42	11.29	11.29	11.99	11.2	113.54M
July 10, 2025	12.64	11.9	11.9	12.97	11.62	140.5M
July 09, 2025	12.52	12.85	12.85	13.6	12.38	160.32M
July 08, 2025	11.72	12.7	12.7	12.7	11.29	168.57M
July 07, 2025	11.48	11.73	11.73	12.88	11.47	159.09M

Guangdong Wanlima Industry Co. ,Ltd (300591.SZ) SHZ