Guobo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	69.31	70.50	65.40	65.45	65.45	-6.27%	3,610,103
Nov 25, 2025	67.70	70.96	66.87	69.83	69.83	3.16%	2,640,201
Nov 24, 2025	66.29	68.66	65.36	67.69	67.69	2.02%	3,422,566
Nov 21, 2025	67.94	69.19	65.60	66.35	66.35	-3.05%	2,633,865
Nov 20, 2025	70.18	70.50	68.25	68.44	68.44	-2.34%	1,136,855
Nov 19, 2025	69.85	71.48	69.41	70.08	70.08	0.14%	1,249,047
Nov 18, 2025	70.49	71.18	69.56	69.98	69.98	-1.16%	1,454,644
Nov 17, 2025	70.21	72.16	70.16	70.80	70.80	1.42%	2,514,962
Nov 14, 2025	69.44	71.79	69.44	69.81	69.81	0.19%	1,790,568
Nov 13, 2025	69.70	70.49	69.00	69.68	69.68	-0.51%	1,302,436
Nov 12, 2025	68.81	70.77	68.11	70.04	70.04	1.67%	2,535,349
Nov 11, 2025	70.11	71.23	68.52	68.89	68.89	-1.81%	1,474,758
Nov 10, 2025	71.63	71.63	69.86	70.16	70.16	-0.90%	1,739,275
Nov 7, 2025	69.03	71.32	67.80	70.80	70.80	2.61%	1,967,043
Nov 6, 2025	67.98	69.92	67.61	69.00	69.00	1.22%	2,119,979
Nov 5, 2025	67.00	68.89	66.51	68.17	68.17	-3.35%	3,671,440
Nov 4, 2025	73.23	73.40	70.00	70.53	70.53	-4.20%	2,815,786
Nov 3, 2025	71.21	74.20	70.63	73.62	73.62	3.38%	4,265,421
Oct 31, 2025	72.55	74.06	71.01	71.21	71.21	-1.78%	3,380,884
Oct 30, 2025	70.50	74.28	69.18	72.50	72.50	5.44%	5,920,883
Oct 29, 2025	68.31	69.36	67.75	68.76	68.76	0.38%	2,165,751
Oct 28, 2025	69.00	69.84	67.91	68.50	68.50	-0.84%	2,325,407
Oct 27, 2025	70.18	72.58	68.75	69.08	69.08	-1.57%	3,559,328
Oct 24, 2025	69.20	72.00	69.20	70.18	70.18	2.38%	2,712,625
Oct 23, 2025	70.63	71.30	67.58	68.55	68.55	-2.89%	2,786,712
Oct 22, 2025	71.42	72.16	70.00	70.59	70.59	-1.41%	1,317,723
Oct 21, 2025	71.41	72.75	71.28	71.60	71.60	0.28%	1,676,166
Oct 20, 2025	72.90	73.49	70.57	71.40	71.40	-0.25%	1,992,284