Guobo Electronics Co., Ltd. (SHA:688375)
China · Delayed Price · Currency is CNY 119.00
-2.00 (-1.65%)
At close: Feb 6, 2026
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 120.00 | 123.10 | 118.50 | 119.00 | 119.00 | -1.65% | 4,398,029 |
| Feb 5, 2026 | 120.98 | 125.12 | 120.67 | 121.00 | 121.00 | -2.62% | 4,727,799 |
| Feb 4, 2026 | 127.00 | 127.38 | 120.83 | 124.26 | 124.26 | -2.62% | 6,010,362 |
| Feb 3, 2026 | 124.90 | 128.32 | 121.39 | 127.60 | 127.60 | 4.16% | 7,140,268 |
| Feb 2, 2026 | 126.51 | 130.80 | 122.01 | 122.50 | 122.50 | -3.25% | 6,057,506 |
| Jan 30, 2026 | 128.80 | 132.37 | 122.00 | 126.62 | 126.62 | -3.34% | 7,614,687 |
| Jan 29, 2026 | 129.08 | 136.77 | 129.08 | 131.00 | 131.00 | 1.14% | 8,288,779 |
| Jan 28, 2026 | 133.00 | 134.58 | 127.03 | 129.52 | 129.52 | -1.36% | 6,431,151 |
| Jan 27, 2026 | 130.71 | 135.17 | 129.69 | 131.30 | 131.30 | -1.27% | 7,034,382 |
| Jan 26, 2026 | 139.39 | 143.00 | 130.77 | 132.99 | 132.99 | -7.64% | 11,640,160 |
| Jan 23, 2026 | 126.99 | 145.72 | 126.50 | 143.99 | 143.99 | 15.03% | 16,828,100 |
| Jan 22, 2026 | 123.24 | 127.24 | 120.88 | 125.18 | 125.18 | 1.96% | 8,584,632 |
| Jan 21, 2026 | 127.02 | 128.49 | 122.18 | 122.77 | 122.77 | -3.25% | 8,247,110 |
| Jan 20, 2026 | 133.62 | 135.99 | 125.00 | 126.90 | 126.90 | -3.64% | 10,728,590 |
| Jan 19, 2026 | 135.00 | 139.80 | 131.30 | 131.69 | 131.69 | -3.99% | 10,555,720 |
| Jan 16, 2026 | 139.00 | 141.89 | 135.39 | 137.16 | 137.16 | 1.31% | 12,286,790 |
| Jan 15, 2026 | 160.00 | 165.00 | 135.39 | 135.39 | 135.39 | -20.00% | 13,245,550 |
| Jan 14, 2026 | 155.05 | 178.17 | 148.01 | 169.24 | 169.24 | 6.49% | 15,724,360 |
| Jan 13, 2026 | 146.97 | 177.64 | 130.02 | 158.93 | 158.93 | 1.88% | 20,071,060 |
| Jan 12, 2026 | 141.55 | 155.99 | 133.53 | 155.99 | 155.99 | 20.00% | 15,227,879 |
| Jan 9, 2026 | 116.53 | 137.38 | 115.60 | 129.99 | 129.99 | 12.91% | 16,785,080 |
| Jan 8, 2026 | 106.74 | 115.98 | 103.77 | 115.13 | 115.13 | 6.95% | 10,779,460 |
| Jan 7, 2026 | 97.33 | 115.00 | 93.98 | 107.65 | 107.65 | 8.19% | 11,206,250 |
| Jan 6, 2026 | 95.00 | 101.00 | 93.20 | 99.50 | 99.50 | 1.22% | 9,634,808 |
| Jan 5, 2026 | 95.00 | 101.31 | 89.51 | 98.30 | 98.30 | 5.57% | 13,442,300 |
| Dec 31, 2025 | 83.18 | 95.99 | 81.50 | 93.11 | 93.11 | 12.05% | 10,778,270 |
| Dec 30, 2025 | 80.03 | 88.38 | 79.11 | 83.10 | 83.10 | 2.00% | 9,372,383 |
| Dec 29, 2025 | 79.79 | 83.44 | 79.62 | 81.47 | 81.47 | -0.23% | 6,858,820 |
| Dec 26, 2025 | 80.40 | 82.50 | 78.40 | 81.66 | 81.66 | 1.45% | 7,699,194 |
| Dec 25, 2025 | 73.70 | 81.60 | 73.70 | 80.49 | 80.49 | 8.67% | 9,179,330 |
| Dec 24, 2025 | 72.88 | 75.55 | 72.05 | 74.07 | 74.07 | 0.47% | 6,859,810 |
| Dec 23, 2025 | 77.18 | 78.08 | 72.90 | 73.72 | 73.72 | -5.37% | 6,869,889 |
| Dec 22, 2025 | 81.80 | 81.90 | 77.06 | 77.90 | 77.90 | -3.33% | 6,056,712 |
| Dec 19, 2025 | 80.90 | 83.61 | 78.21 | 80.58 | 80.58 | -0.40% | 5,512,758 |
| Dec 18, 2025 | 76.81 | 85.85 | 76.01 | 80.90 | 80.90 | 3.80% | 7,187,100 |
| Dec 17, 2025 | 79.72 | 79.72 | 75.65 | 77.94 | 77.94 | -2.45% | 4,722,919 |
| Dec 16, 2025 | 76.00 | 81.65 | 74.18 | 79.90 | 79.90 | 3.35% | 6,242,631 |
| Dec 15, 2025 | 76.50 | 78.24 | 73.66 | 77.31 | 77.31 | 0.66% | 7,425,278 |
| Dec 12, 2025 | 73.00 | 78.88 | 72.00 | 76.80 | 76.80 | 6.09% | 15,653,371 |
| Dec 11, 2025 | 69.60 | 72.65 | 69.60 | 72.39 | 72.39 | 4.16% | 5,773,709 |
| Dec 10, 2025 | 68.40 | 70.30 | 68.11 | 69.50 | 69.50 | 0.64% | 3,074,702 |
| Dec 9, 2025 | 68.75 | 70.67 | 68.02 | 69.06 | 69.06 | -0.83% | 2,836,959 |
| Dec 8, 2025 | 69.41 | 71.40 | 68.66 | 69.64 | 69.64 | 2.29% | 3,890,847 |
| Dec 5, 2025 | 66.00 | 68.08 | 65.51 | 68.08 | 68.08 | 3.31% | 3,106,280 |
| Dec 4, 2025 | 65.27 | 66.95 | 64.80 | 65.90 | 65.90 | 1.00% | 2,000,114 |
| Dec 3, 2025 | 66.47 | 66.63 | 64.89 | 65.25 | 65.25 | -1.36% | 2,354,213 |
| Dec 2, 2025 | 67.64 | 68.00 | 66.00 | 66.15 | 66.15 | -2.79% | 2,186,514 |
| Dec 1, 2025 | 67.40 | 69.69 | 67.40 | 68.05 | 68.05 | 2.27% | 4,120,585 |
| Nov 28, 2025 | 66.11 | 66.88 | 65.45 | 66.54 | 66.54 | 0.93% | 1,929,577 |
| Nov 27, 2025 | 65.41 | 66.88 | 65.00 | 65.93 | 65.93 | 0.73% | 2,003,726 |