Guobo Electronics Co., Ltd. (SHA:688375)
China · Delayed Price · Currency is CNY 64.69
+0.81 (1.27%)
At close: Aug 6, 2025, 2:57 PM CST
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 63.88 | 65.50 | 63.74 | 64.69 | - | 1.27% | 2,294,624 |
| Aug 5, 2025 | 65.05 | 65.85 | 63.65 | 63.88 | - | -1.66% | 2,048,919 |
| Aug 4, 2025 | 62.20 | 65.23 | 62.20 | 64.96 | - | 3.39% | 1,981,524 |
| Aug 1, 2025 | 62.57 | 64.43 | 61.40 | 62.83 | - | 0.42% | 1,975,400 |
| Jul 31, 2025 | 63.11 | 64.68 | 62.00 | 62.57 | - | -1.40% | 2,241,434 |
| Jul 30, 2025 | 64.49 | 65.65 | 62.91 | 63.46 | - | -1.21% | 2,634,753 |
| Jul 29, 2025 | 64.23 | 64.50 | 62.88 | 64.24 | - | -0.25% | 2,030,791 |
| Jul 28, 2025 | 63.97 | 65.39 | 63.46 | 64.40 | - | 1.15% | 3,081,040 |
| Jul 25, 2025 | 64.72 | 65.18 | 63.03 | 63.67 | - | -1.61% | 2,701,623 |
| Jul 24, 2025 | 67.00 | 67.00 | 64.40 | 64.71 | - | -3.78% | 3,592,389 |
| Jul 23, 2025 | 62.95 | 68.80 | 62.00 | 67.25 | - | 6.71% | 6,248,080 |
| Jul 22, 2025 | 60.32 | 63.70 | 60.08 | 63.02 | - | 4.48% | 5,845,495 |
| Jul 21, 2025 | 60.50 | 61.47 | 59.76 | 60.32 | - | -0.49% | 1,617,019 |
| Jul 18, 2025 | 61.30 | 61.97 | 60.50 | 60.62 | - | -1.19% | 2,203,054 |
| Jul 17, 2025 | 57.90 | 62.22 | 57.21 | 61.35 | - | 6.47% | 3,680,110 |
| Jul 16, 2025 | 58.80 | 59.30 | 57.58 | 57.62 | - | -2.02% | 1,109,365 |
| Jul 15, 2025 | 58.96 | 59.78 | 58.00 | 58.81 | - | -0.24% | 1,356,257 |
| Jul 14, 2025 | 60.08 | 60.50 | 58.68 | 58.95 | - | -1.26% | 1,501,582 |
| Jul 11, 2025 | 59.10 | 60.70 | 58.90 | 59.70 | - | 1.20% | 1,711,572 |
| Jul 10, 2025 | 59.30 | 59.40 | 58.15 | 58.99 | - | -0.89% | 1,113,993 |
| Jul 9, 2025 | 59.80 | 60.80 | 59.31 | 59.52 | - | -0.88% | 1,660,327 |
| Jul 8, 2025 | 59.30 | 60.97 | 59.13 | 60.05 | - | 0.87% | 2,449,040 |
| Jul 7, 2025 | 59.23 | 59.96 | 58.66 | 59.53 | - | 0.49% | 1,056,391 |
| Jul 4, 2025 | 59.65 | 59.89 | 58.88 | 59.24 | - | -0.74% | 1,337,880 |
| Jul 3, 2025 | 58.00 | 60.68 | 58.00 | 59.68 | - | 2.31% | 2,448,944 |
| Jul 2, 2025 | 59.22 | 59.98 | 58.03 | 58.33 | - | -2.88% | 2,009,709 |
| Jul 1, 2025 | 59.75 | 60.68 | 59.02 | 60.06 | - | 0.08% | 1,667,222 |
| Jun 30, 2025 | 59.30 | 60.88 | 58.92 | 60.01 | - | 1.87% | 2,876,957 |
| Jun 27, 2025 | 59.58 | 61.05 | 58.91 | 58.91 | - | -1.49% | 2,250,847 |
| Jun 26, 2025 | 59.52 | 60.70 | 59.02 | 59.80 | - | 0.03% | 2,473,144 |
| Jun 25, 2025 | 58.00 | 60.46 | 57.88 | 59.78 | - | 2.98% | 2,790,668 |
| Jun 24, 2025 | 57.50 | 58.86 | 56.50 | 58.05 | - | -1.12% | 2,160,737 |
| Jun 23, 2025 | 58.09 | 59.28 | 57.19 | 58.71 | - | 1.82% | 2,702,737 |
| Jun 20, 2025 | 56.25 | 59.65 | 55.62 | 57.66 | - | 2.27% | 4,166,276 |
| Jun 19, 2025 | 56.73 | 57.86 | 55.55 | 56.38 | - | -2.30% | 1,937,739 |
| Jun 18, 2025 | 56.61 | 58.87 | 56.20 | 57.71 | - | 1.96% | 3,644,109 |
| Jun 17, 2025 | 55.11 | 57.39 | 53.56 | 56.60 | - | 2.89% | 3,084,222 |
| Jun 16, 2025 | 54.81 | 55.99 | 54.01 | 55.01 | - | 0.33% | 2,075,602 |
| Jun 13, 2025 | 54.92 | 55.77 | 54.18 | 54.83 | - | -0.16% | 2,914,985 |
| Jun 12, 2025 | 55.91 | 56.00 | 53.93 | 54.92 | - | -2.03% | 2,557,131 |
| Jun 11, 2025 | 53.96 | 56.22 | 53.50 | 56.06 | - | 4.01% | 3,270,449 |
| Jun 10, 2025 | 55.81 | 55.81 | 53.11 | 53.90 | - | -3.66% | 3,013,834 |
| Jun 9, 2025 | 55.65 | 57.30 | 55.39 | 55.95 | - | 1.62% | 2,497,868 |
| Jun 6, 2025 | 56.01 | 56.60 | 55.02 | 55.06 | - | -1.70% | 1,903,688 |
| Jun 5, 2025 | 55.72 | 56.60 | 55.38 | 56.01 | - | 0.34% | 1,715,470 |
| Jun 4, 2025 | 56.00 | 56.64 | 55.00 | 55.82 | - | -1.71% | 2,289,548 |
| Jun 3, 2025 | 56.99 | 58.88 | 55.17 | 56.79 | - | -0.56% | 3,586,961 |
| May 30, 2025 | 57.63 | 58.54 | 57.01 | 57.11 | - | -1.53% | 1,698,701 |
| May 29, 2025 | 56.85 | 58.18 | 56.62 | 58.00 | - | 1.05% | 2,203,119 |
| May 28, 2025 | 55.52 | 58.56 | 55.15 | 57.40 | - | 2.94% | 3,338,753 |