Shenzhen - Delayed Quote CNY

Zhanjiang Guolian Aquatic Products Co., Ltd. (300094.SZ)

Compare
3.5300
-0.0900
(-2.49%)
At close: January 27 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20253.67003.72003.52003.53003.530030,003,569
Jan 24, 20253.61003.65003.57003.62003.620033,867,531
Jan 23, 20253.71003.78003.57003.57003.570038,853,398
Jan 22, 20253.70003.71003.64003.67003.670025,481,400
Jan 21, 20253.82003.85003.70003.73003.730042,661,298
Jan 20, 20253.87003.89003.76003.85003.850046,139,800
Jan 17, 20253.92003.94003.83003.83003.830056,792,800
Jan 16, 20253.90004.03003.88003.98003.980081,792,934
Jan 15, 20253.85003.92003.80003.84003.840055,174,749
Jan 14, 20253.65003.87003.65003.86003.860069,337,732
Jan 13, 20253.69003.78003.61003.71003.710062,678,725
Jan 10, 20253.75003.77003.57003.57003.570046,796,843
Jan 9, 20253.69003.79003.65003.75003.750054,482,423
Jan 8, 20253.59003.94003.58003.77003.770089,251,600
Jan 7, 20253.52003.61003.50003.61003.610038,277,580
Jan 6, 20253.53003.59003.40003.51003.510045,784,800
Jan 3, 20253.86003.88003.54003.57003.570070,619,898
Jan 2, 20253.78003.99003.77003.86003.860074,040,036
Dec 31, 20243.92004.00003.79003.79003.790050,618,654
Dec 30, 20244.02004.03003.88003.92003.920048,563,599
Dec 27, 20243.91004.14003.86004.06004.060072,463,612
Dec 26, 20243.86003.97003.85003.90003.900041,883,190
Dec 25, 20244.03004.08003.78003.87003.870063,470,484
Dec 24, 20244.10004.14003.91004.01004.010065,483,742
Dec 23, 20244.36004.37004.06004.09004.090075,831,812
Dec 20, 20244.36004.48004.36004.40004.400060,511,974
Dec 19, 20244.36004.43004.24004.33004.330062,300,261
Dec 18, 20244.49004.52004.35004.39004.390079,761,400
Dec 17, 20244.88004.89004.47004.51004.5100133,785,066
Dec 16, 20244.98005.14004.88004.93004.9300107,832,951
Dec 13, 20245.14005.26005.01005.03005.0300167,947,778
Dec 12, 20244.96005.50004.91005.27005.2700226,314,534
Dec 11, 20244.85005.11004.75005.01005.0100158,215,211
Dec 10, 20245.37005.56004.83004.85004.8500232,117,382
Dec 9, 20244.84005.08004.73005.05005.0500170,184,341
Dec 6, 20244.75005.00004.73004.91004.9100147,947,572
Dec 5, 20244.62004.95004.56004.82004.8200139,834,801
Dec 4, 20244.57005.05004.55004.75004.7500160,012,751
Dec 3, 20244.78004.84004.64004.66004.6600134,945,216
Dec 2, 20244.70005.08004.65004.90004.9000169,347,288
Nov 29, 20244.62004.85004.56004.67004.6700141,279,438
Nov 28, 20244.49004.75004.46004.68004.6800151,032,242
Nov 27, 20244.43004.65004.16004.53004.5300141,428,402
Nov 26, 20244.24004.63004.24004.46004.4600148,868,424
Nov 25, 20244.12004.31004.05004.26004.260075,442,994
Nov 22, 20244.33004.37004.10004.11004.110084,851,872
Nov 21, 20244.34004.42004.28004.36004.360076,517,394
Nov 20, 20244.20004.43004.17004.38004.380092,553,562
Nov 19, 20244.10004.24004.05004.24004.240068,587,661
Nov 18, 20244.18004.32004.05004.10004.100082,038,100
Nov 15, 20244.37004.45004.24004.24004.240083,417,800
Nov 14, 20244.51004.54004.31004.34004.340093,692,925
Nov 13, 20244.61004.67004.40004.54004.5400134,305,072
Nov 12, 20244.68004.96004.64004.73004.7300189,062,942
Nov 11, 20244.83004.98004.61004.69004.6900213,084,287
Nov 8, 20245.20005.60005.00005.02005.0200397,164,766
Nov 7, 20244.09004.90004.04004.90004.9000144,676,930
Nov 6, 20243.95004.20003.93004.08004.0800148,680,612
Nov 5, 20243.90004.05003.90003.98003.9800134,052,753
Nov 4, 20243.74003.99003.63003.93003.9300139,758,776
Nov 1, 20243.65004.20003.58003.82003.8200175,320,352
Oct 31, 20243.60003.72003.59003.67003.670062,878,541
Oct 30, 20243.62003.67003.56003.63003.630056,178,679
Oct 29, 20243.80003.82003.65003.65003.650099,049,829
Oct 28, 20243.70003.90003.69003.90003.900084,432,250
Oct 25, 20243.62003.75003.62003.71003.710050,852,855
Oct 24, 20243.68003.78003.62003.64003.640049,810,542
Oct 23, 20243.78003.88003.72003.73003.730089,072,538
Oct 22, 20243.58003.88003.57003.83003.8300113,319,968
Oct 21, 20243.49003.64003.48003.63003.630094,657,833
Oct 18, 20243.36003.52003.32003.45003.450070,547,066
Oct 17, 20243.43003.49003.37003.37003.370044,785,952
Oct 16, 20243.40003.46003.36003.42003.420053,516,416
Oct 15, 20243.44003.64003.40003.48003.480078,829,900
Oct 14, 20243.40003.48003.34003.47003.470066,071,065
Oct 11, 20243.59003.59003.32003.41003.410073,177,965
Oct 10, 20243.48003.72003.48003.55003.5500103,919,219
Oct 9, 20243.90003.91003.43003.45003.4500135,808,690
Oct 8, 20244.38004.38003.80004.10004.1000185,364,555
Sep 30, 20243.38003.75003.25003.71003.7100165,981,909
Sep 27, 20243.10003.31003.06003.22003.2200125,554,239
Sep 26, 20242.89003.11002.88003.09003.0900125,074,098
Sep 25, 20242.88002.97002.87002.89002.890060,784,281
Sep 24, 20242.78002.87002.78002.87002.870052,164,020
Sep 23, 20242.80002.81002.76002.77002.770034,353,720
Sep 20, 20242.80002.86002.75002.83002.830056,289,800
Sep 19, 20242.73002.82002.71002.81002.810043,919,300
Sep 18, 20242.74002.79002.66002.70002.700029,111,700
Sep 13, 20242.76002.82002.73002.75002.750031,688,200
Sep 12, 20242.77002.80002.75002.75002.750024,567,800
Sep 11, 20242.80002.81002.75002.76002.760027,681,100
Sep 10, 20242.82002.84002.74002.81002.810044,539,725
Sep 9, 20242.75002.84002.73002.83002.830039,484,560
Sep 6, 20242.80002.83002.77002.77002.770031,002,400
Sep 5, 20242.80002.86002.77002.83002.830042,597,402
Sep 4, 20242.83002.88002.78002.79002.790048,402,476
Sep 3, 20242.82002.85002.79002.84002.840054,584,274
Sep 2, 20242.90002.92002.78002.79002.7900104,418,000
Aug 30, 20242.64003.01002.61002.95002.9500179,370,008
Aug 29, 20242.51002.54002.46002.51002.510027,767,900
Aug 28, 20242.67002.67002.42002.52002.520050,251,300
Aug 27, 20242.77002.84002.67002.68002.680043,304,220
Aug 26, 20242.80002.91002.75002.79002.790059,950,300
Aug 23, 20242.71002.91002.68002.83002.830083,793,700
Aug 22, 20242.66002.82002.64002.76002.760066,612,300
Aug 21, 20242.73002.73002.65002.66002.660029,285,461
Aug 20, 20242.76002.77002.68002.73002.730043,413,776
Aug 19, 20242.64002.82002.62002.80002.800070,498,161
Aug 16, 20242.74002.75002.66002.66002.660038,565,800
Aug 15, 20242.62002.76002.61002.73002.730053,785,149
Aug 14, 20242.64002.72002.60002.65002.650039,550,369
Aug 13, 20242.61002.64002.57002.62002.620028,362,770
Aug 12, 20242.71002.73002.60002.62002.620039,272,886
Aug 9, 20242.76002.79002.68002.71002.710067,058,086
Aug 8, 20242.65002.96002.65002.83002.830092,859,785
Aug 7, 20242.70002.71002.64002.67002.670030,186,785
Aug 6, 20242.63002.74002.63002.72002.720042,407,374
Aug 5, 20242.65002.72002.59002.60002.600036,286,879
Aug 2, 20242.65002.77002.63002.68002.680045,174,706
Aug 1, 20242.64002.70002.63002.65002.650025,782,500
Jul 31, 20242.58002.66002.57002.66002.660027,661,768
Jul 30, 20242.51002.60002.50002.59002.590030,959,200
Jul 29, 20242.50002.52002.46002.51002.510014,536,480
Jul 26, 20242.44002.51002.44002.49002.490015,294,200
Jul 25, 20242.42002.48002.39002.46002.460016,140,020
Jul 24, 20242.50002.51002.43002.43002.430023,274,100
Jul 23, 20242.54002.61002.50002.50002.500028,097,240
Jul 22, 20242.51002.55002.48002.53002.530017,844,502
Jul 19, 20242.51002.54002.48002.52002.520020,105,800
Jul 18, 20242.56002.56002.48002.53002.530024,416,500
Jul 17, 20242.52002.60002.51002.57002.570022,809,123
Jul 16, 20242.51002.57002.48002.53002.530020,561,948
Jul 15, 20242.57002.59002.51002.52002.520020,387,600
Jul 12, 20242.62002.63002.55002.56002.560021,383,849
Jul 11, 20242.50002.63002.49002.62002.620039,496,816
Jul 10, 20242.49002.49002.42002.44002.440023,451,259
Jul 9, 20242.52002.55002.38002.50002.500037,220,700
Jul 8, 20242.62002.63002.51002.52002.520025,851,024
Jul 5, 20242.60002.64002.56002.62002.620026,620,866
Jul 4, 20242.73002.74002.60002.60002.600038,655,990
Jul 3, 20242.68002.81002.67002.75002.750051,530,643
Jul 2, 20242.58002.71002.56002.68002.680040,569,903
Jul 1, 20242.54002.59002.50002.59002.590020,176,104
Jun 28, 20242.56002.61002.54002.54002.540021,185,800
Jun 27, 20242.62002.65002.55002.56002.560020,505,100
Jun 26, 20242.52002.64002.50002.63002.630026,793,916
Jun 25, 20242.51002.57002.50002.55002.550022,761,707
Jun 24, 20242.63002.68002.51002.53002.530028,264,000
Jun 21, 20242.62002.68002.60002.63002.630017,989,340
Jun 20, 20242.72002.74002.62002.63002.630027,531,819
Jun 19, 20242.77002.79002.71002.71002.710021,790,700
Jun 18, 20242.73002.78002.71002.77002.770020,796,200
Jun 17, 20242.73002.75002.69002.71002.710020,085,252
Jun 14, 20242.78002.79002.74002.75002.750018,760,080
Jun 13, 20242.84002.85002.75002.76002.760023,686,925
Jun 12, 20242.77002.86002.77002.85002.850024,437,100
Jun 11, 20242.75002.80002.69002.79002.790032,986,300
Jun 7, 20242.66002.78002.66002.77002.770045,959,831
Jun 6, 20242.85002.87002.59002.63002.630073,041,545
Jun 5, 20242.95002.95002.83002.83002.830044,251,457
Jun 4, 20243.05003.05002.91002.96002.960041,549,434
Jun 3, 20243.12003.20003.03003.07003.070046,054,852
May 31, 20243.08003.14003.06003.10003.100030,737,090
May 30, 20243.13003.13003.05003.07003.070027,621,406
May 29, 20243.14003.17003.09003.11003.110024,241,474
May 28, 20243.20003.21003.12003.13003.130028,893,500
May 27, 20243.25003.28003.16003.22003.220031,462,700
May 24, 20243.23003.32003.22003.26003.260035,990,256
May 23, 20243.34003.35003.21003.24003.240036,478,487
May 22, 20243.32003.37003.31003.35003.350024,869,563
May 21, 20243.38003.40003.31003.34003.340031,854,385
May 20, 20243.39003.46003.37003.38003.380036,173,615
May 17, 20243.37003.41003.32003.40003.400035,571,600
May 16, 20243.27003.44003.27003.38003.380053,058,295
May 15, 20243.33003.35003.26003.27003.270025,925,195
May 14, 20243.25003.33003.23003.31003.310037,158,903
May 13, 20243.33003.35003.21003.22003.220047,626,150
May 10, 20243.44003.51003.37003.37003.370052,462,842
May 9, 20243.38003.44003.36003.42003.420044,417,651
May 8, 20243.37003.46003.35003.38003.380053,603,170
May 7, 20243.42003.43003.34003.38003.380037,750,633
May 6, 20243.34003.47003.32003.40003.400062,430,720
Apr 30, 20243.33003.35003.21003.27003.270052,502,085
Apr 29, 20243.08003.32003.07003.31003.310082,184,764
Apr 26, 20243.11003.12003.05003.08003.080060,719,348
Apr 25, 20243.16003.20003.13003.13003.130034,029,800
Apr 24, 20243.12003.17003.11003.16003.160033,701,882
Apr 23, 20243.16003.20003.09003.11003.110040,253,496
Apr 22, 20243.12003.23003.03003.16003.160065,909,217
Apr 19, 20243.33003.44003.21003.33003.330076,487,494
Apr 18, 20243.30003.58003.27003.37003.370089,547,279
Apr 17, 20243.09003.31003.08003.28003.280065,037,358
Apr 16, 20243.31003.38003.02003.03003.030081,152,113
Apr 15, 20243.61003.65003.27003.36003.3600104,723,747
Apr 12, 20243.92004.04003.75003.76003.760086,255,860
Apr 11, 20243.93004.15003.91003.97003.970074,881,326
Apr 10, 20244.05004.20003.89004.04004.0400104,142,320
Apr 9, 20244.18004.28003.98004.10004.1000108,817,179
Apr 8, 20244.37004.52004.23004.27004.2700118,804,084
Apr 3, 20244.16004.65004.15004.47004.4700159,102,879
Apr 2, 20244.48004.60004.16004.21004.2100159,335,288
Apr 1, 20244.15004.64004.15004.49004.4900177,009,188
Mar 29, 20244.16004.46004.11004.24004.2400123,279,461
Mar 28, 20243.88004.29003.83004.18004.1800143,291,350
Mar 27, 20244.03004.33004.01004.02004.0200165,372,510
Mar 26, 20243.75004.20003.70004.18004.1800150,711,392
Mar 25, 20243.92004.07003.78003.78003.780096,745,691
Mar 22, 20243.94004.10003.82003.99003.9900145,175,217
Mar 21, 20243.79003.93003.79003.88003.880085,019,909
Mar 20, 20243.77004.07003.73003.90003.9000132,626,222
Mar 19, 20243.72003.84003.71003.78003.780064,868,373
Mar 18, 20243.67003.73003.63003.73003.730044,023,064
Mar 15, 20243.59003.68003.59003.68003.680035,742,852
Mar 14, 20243.65003.68003.57003.62003.620031,709,718
Mar 13, 20243.70003.70003.61003.66003.660037,523,857
Mar 12, 20243.60003.70003.58003.70003.700052,096,814
Mar 11, 20243.45003.60003.44003.60003.600050,907,217
Mar 8, 20243.47003.50003.38003.44003.440036,137,827
Mar 7, 20243.52003.60003.49003.49003.490042,084,984
Mar 6, 20243.52003.58003.46003.54003.540037,173,216
Mar 5, 20243.60003.67003.50003.52003.520042,866,678
Mar 4, 20243.68003.71003.54003.61003.610049,673,961
Mar 1, 20243.67003.75003.58003.68003.680061,963,263
Feb 29, 20243.54003.67003.51003.67003.670056,865,478
Feb 28, 20243.86003.99003.54003.56003.5600101,766,150
Feb 27, 20243.74004.00003.72003.89003.890083,169,146
Feb 26, 20243.67003.78003.61003.71003.710057,687,546
Feb 23, 20243.58003.68003.55003.67003.670056,015,353
Feb 22, 20243.52003.65003.49003.61003.610051,044,186
Feb 21, 20243.45003.60003.41003.52003.520054,380,906
Feb 20, 20243.49003.49003.37003.45003.450033,138,133
Feb 19, 20243.39003.49003.39003.45003.450045,558,900
Feb 8, 20243.20003.41003.19003.37003.370055,130,162
Feb 7, 20243.21003.29003.07003.12003.120053,086,294
Feb 6, 20243.00003.31002.85003.19003.190058,248,475
Feb 5, 20243.46003.48003.00003.05003.050065,039,451
Feb 2, 20243.62003.71003.32003.46003.460052,936,083
Feb 1, 20243.59003.70003.50003.61003.610047,358,201
Jan 31, 20243.81003.96003.59003.60003.600075,380,069
Jan 30, 20244.10004.14003.99004.00004.000033,910,177
Jan 29, 20244.29004.33004.13004.15004.150041,076,512

Related Tickers

2613.T J-Oil Mills, Inc.
2,010.00
-0.40%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
18.19
+1.56%
 
600127.SS JINJIAN CEREALS IND
6.47
+0.94%
 
TWPC-R.BK Thai Wah Public Company Limited
2.3200
0.00%
 
2915.T KENKO Mayonnaise Co.,Ltd.
1,777.00
+2.72%
 
002100.SZ TECON BIOLOGY Co.LTD
6.30
+0.16%
 
7475.T ALBIS Co.,Ltd.
2,584.00
+0.04%
 
238200.KQ BIFIDO Co., Ltd.
3,150.00
+1.45%
 
TWPC.BK Thai Wah Public Company Limited
2.3200
0.00%
 
2612.T Kadoya Sesame Mills Incorporated
3,655.00
+0.41%