Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

920826 Dalian Gaishi Food Co.,LTD盖世食品Beijing Stock Exchange

2 posts

Price chart ・ Find other stocks ・ Japanese version

Dalian Gaishi Food Co.,LTD (920826) at a glance

Code
920826
Company
Dalian Gaishi Food Co.,LTD
Local name
盖世食品
Market
Beijing Stock Exchange
Share price
CN¥7.78 -0.10 (-1.27%) Oct 23 close

Prices are from Tencent and may be delayed. Always check the latest price before trading.

Dalian Gaishi Food Co.,LTD (920826) Stock Price History

Dalian Gaishi Food Co.,LTD closed at CN¥8.28 on Oct 16, 2026, −1.3% over 1 month, −35.1% over 1 year.

CN¥8.85CN¥8.28Sep 16Oct 16
Price5-day MA25-day MASSE Composite
1-Month HighCN¥8.85Sep 21
1-Month LowCN¥8.28Oct 8
1-Week Change−6.2%vs Oct 9
1-Month Change−1.3%vs Sep 16

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,869 today (−1.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.5%, while this stock moved −1.3%.

Last 10 Trading Days

DateCloseChange% Change
Oct 16 (Fri)CN¥8.28−0.02−0.24%
Oct 15 (Thu)CN¥8.30−0.35−4.05%
Oct 14 (Wed)CN¥8.65+0.14+1.65%
Oct 13 (Tue)CN¥8.51+0.14+1.67%
Oct 12 (Mon)CN¥8.37−0.46−5.21%
Oct 9 (Fri)CN¥8.83+0.55+6.64%
Oct 8 (Thu)CN¥8.28−0.01−0.12%
Sep 30 (Wed)CN¥8.29+0.00+0.00%
Sep 29 (Tue)CN¥8.29−0.12−1.43%
Sep 28 (Mon)CN¥8.41−0.12−1.41%
CN¥10.60CN¥6.99Jul 16Oct 16
Price5-day MA25-day MASSE Composite
3-Month HighCN¥10.60Sep 7
3-Month LowCN¥6.99Jul 24
1-Month Change−1.3%vs Sep 16
3-Month Change+6.0%vs Jul 16

If you had invested CN¥10,000 3 months ago, it would be worth CN¥10,602 today (+6.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved +6.0%.

Last 10 Trading Days

DateCloseChange% Change
Oct 16 (Fri)CN¥8.28−0.02−0.24%
Oct 15 (Thu)CN¥8.30−0.35−4.05%
Oct 14 (Wed)CN¥8.65+0.14+1.65%
Oct 13 (Tue)CN¥8.51+0.14+1.67%
Oct 12 (Mon)CN¥8.37−0.46−5.21%
Oct 9 (Fri)CN¥8.83+0.55+6.64%
Oct 8 (Thu)CN¥8.28−0.01−0.12%
Sep 30 (Wed)CN¥8.29+0.00+0.00%
Sep 29 (Tue)CN¥8.29−0.12−1.43%
Sep 28 (Mon)CN¥8.41−0.12−1.41%
CN¥11.03CN¥6.99Apr 16Oct 16
Price25-day MA75-day MASSE Composite
6-Month HighCN¥11.03Apr 20
6-Month LowCN¥6.99Jul 24
3-Month Change+6.0%vs Jul 16
6-Month Change−22.3%vs Apr 16

If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,775 today (−22.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.4%, while this stock moved −22.3%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026CN¥8.28−0.1%
Sep 2026CN¥8.29−5.8%
Aug 2026CN¥8.80+9.5%
Jul 2026CN¥8.04+3.3%
Jun 2026CN¥7.78−23.3%
May 2026CN¥10.14−0.9%
Apr 2026CN¥10.23+3.8%
CN¥15.86CN¥6.99Oct 16Oct 16
Price25-day MA75-day MASSE Composite
52-Week HighCN¥15.86Nov 11
52-Week LowCN¥6.99Jul 24
Year to Date−37.9%vs Dec 31
From 52-Week High−47.8%Nov 11

If you had invested CN¥10,000 1 year ago, it would be worth CN¥6,494 today (−35.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −5.0%, while this stock moved −35.1%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026CN¥8.28−0.1%
Sep 2026CN¥8.29−5.8%
Aug 2026CN¥8.80+9.5%
Jul 2026CN¥8.04+3.3%
Jun 2026CN¥7.78−23.3%
May 2026CN¥10.14−0.9%
Apr 2026CN¥10.23+3.8%
Mar 2026CN¥9.86−22.4%
Feb 2026CN¥12.70−6.2%
Jan 2026CN¥13.54+1.6%
Dec 2025CN¥13.33−0.3%
Nov 2025CN¥13.37−1.6%
Oct 2025CN¥13.59―
CN¥15.06CN¥4.64Oct 20, 2023Oct 16, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥15.06Sep 5, 2025
3-Year LowCN¥4.64Jul 12, 2024
Annualized Return+18.6%
Max Drawdown−61.9%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥16,660 today (+66.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +24.6%, while this stock moved +66.6%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥8.28−37.9%
2025CN¥13.33―
CN¥18.00CN¥4.64Oct 22, 2021Oct 16, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥18.00Jan 14, 2022
5-Year LowCN¥4.64Jul 12, 2024
Annualized Return−1.4%
Max Drawdown−74.2%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥9,303 today (−7.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +3.7%, while this stock moved −7.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥8.28−37.9%
2025CN¥13.33―
CN¥14.82CN¥4.82Jun 30, 2021Oct 16, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥14.82Nov 2024
All-Time LowCN¥4.82Jun 2024
Total Change+31.8%vs Jun 2021
Annualized Return+5.4%

If you had invested CN¥10,000 in Jun 2021, it would be worth CN¥13,185 today (+31.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +3.4%, while this stock moved +31.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥8.28−37.9%
2025CN¥13.33+28.2%
2024CN¥10.40−5.3%
2023CN¥10.98+18.6%
2022CN¥9.26−36.8%
2021CN¥14.65―

Daily, weekly and monthly closes (Sina Finance, not split-adjusted). "All" covers the range Sina Finance provides (from Jun 2021). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.2 Disclosure 2026/10/21 09:00
四半期報告
2026年三季度报告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/21 09:00
取締役会決議
第四届董事会第十三次会议决议公告

📄 Open the filing

Delete

Write on the Dalian Gaishi Food Co.,LTD board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English