Guobo Electronics Co., Ltd. (SHA:688375)
China · Delayed Price · Currency is CNY 71.40
-0.18 (-0.25%)
At close: Oct 20, 2025
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 72.90 | 73.49 | 70.57 | 71.40 | 71.40 | -0.25% | 1,992,284 |
| Oct 17, 2025 | 74.27 | 75.68 | 71.51 | 71.58 | 71.58 | -3.76% | 1,848,555 |
| Oct 16, 2025 | 75.20 | 77.64 | 73.92 | 74.38 | 74.38 | -1.09% | 2,340,402 |
| Oct 15, 2025 | 75.43 | 75.53 | 72.14 | 75.20 | 75.20 | 0.53% | 2,009,947 |
| Oct 14, 2025 | 77.64 | 78.36 | 74.18 | 74.80 | 74.80 | -3.43% | 2,220,670 |
| Oct 13, 2025 | 74.00 | 77.99 | 73.15 | 77.46 | 77.46 | 2.24% | 2,568,437 |
| Oct 10, 2025 | 79.49 | 79.49 | 75.02 | 75.76 | 75.76 | -5.09% | 2,925,400 |
| Oct 9, 2025 | 76.12 | 80.12 | 74.90 | 79.82 | 79.82 | 4.07% | 3,517,762 |
| Sep 30, 2025 | 73.90 | 78.29 | 73.77 | 76.70 | 76.70 | 3.79% | 2,824,679 |
| Sep 29, 2025 | 74.36 | 75.58 | 72.50 | 73.90 | 73.90 | -0.43% | 2,603,195 |
| Sep 26, 2025 | 73.63 | 75.47 | 73.13 | 74.22 | 74.22 | -0.42% | 2,143,822 |
| Sep 25, 2025 | 72.05 | 75.99 | 72.00 | 74.53 | 74.53 | 3.10% | 2,883,921 |
| Sep 24, 2025 | 70.67 | 73.18 | 70.67 | 72.29 | 72.29 | 0.40% | 2,265,548 |
| Sep 23, 2025 | 71.77 | 72.38 | 70.00 | 72.00 | 72.00 | -0.26% | 2,793,522 |
| Sep 22, 2025 | 75.10 | 75.77 | 71.40 | 72.19 | 72.19 | -2.93% | 4,005,520 |
| Sep 19, 2025 | 75.46 | 78.24 | 74.37 | 74.37 | 74.37 | -1.31% | 2,207,801 |
| Sep 18, 2025 | 74.23 | 77.98 | 73.76 | 75.36 | 75.36 | 1.84% | 2,985,754 |
| Sep 17, 2025 | 74.42 | 76.09 | 74.00 | 74.00 | 74.00 | -0.56% | 1,972,793 |
| Sep 16, 2025 | 75.99 | 76.29 | 74.11 | 74.42 | 74.42 | -2.21% | 2,678,244 |
| Sep 15, 2025 | 78.09 | 78.79 | 75.18 | 76.10 | 76.10 | -2.26% | 2,614,804 |
| Sep 12, 2025 | 80.81 | 81.35 | 77.86 | 77.86 | 77.86 | -3.82% | 3,674,419 |
| Sep 11, 2025 | 69.00 | 81.78 | 68.00 | 80.95 | 80.95 | 16.51% | 5,735,062 |
| Sep 10, 2025 | 68.59 | 70.10 | 67.80 | 69.48 | 69.48 | 1.30% | 1,963,611 |
| Sep 9, 2025 | 69.09 | 71.20 | 67.03 | 68.59 | 68.59 | -2.45% | 2,153,743 |
| Sep 8, 2025 | 71.12 | 73.00 | 69.02 | 70.31 | 70.31 | -0.97% | 2,940,470 |
| Sep 5, 2025 | 66.61 | 71.51 | 65.77 | 71.00 | 71.00 | 6.65% | 3,230,218 |
| Sep 4, 2025 | 66.50 | 69.58 | 65.02 | 66.57 | 66.57 | 1.45% | 4,685,001 |
| Sep 3, 2025 | 67.05 | 67.99 | 64.48 | 65.62 | 65.62 | -1.74% | 4,553,488 |
| Sep 2, 2025 | 68.99 | 69.60 | 66.00 | 66.78 | 66.78 | -4.23% | 3,736,394 |
| Sep 1, 2025 | 64.80 | 69.98 | 64.65 | 69.73 | 69.73 | 7.66% | 6,763,669 |
| Aug 29, 2025 | 65.26 | 66.49 | 63.74 | 64.77 | 64.77 | 0.08% | 5,259,030 |
| Aug 28, 2025 | 61.70 | 65.28 | 61.58 | 64.72 | 64.72 | 4.86% | 5,305,294 |
| Aug 27, 2025 | 63.12 | 64.50 | 61.68 | 61.72 | 61.72 | -2.19% | 3,751,990 |
| Aug 26, 2025 | 63.60 | 63.88 | 62.50 | 63.10 | 63.10 | -0.65% | 2,379,079 |
| Aug 25, 2025 | 62.30 | 63.90 | 62.21 | 63.51 | 63.51 | 1.96% | 4,513,964 |
| Aug 22, 2025 | 60.80 | 62.43 | 60.66 | 62.29 | 62.29 | 1.91% | 2,665,691 |
| Aug 21, 2025 | 61.44 | 62.09 | 60.58 | 61.12 | 61.12 | -0.63% | 2,418,339 |
| Aug 20, 2025 | 60.57 | 61.57 | 60.20 | 61.51 | 61.51 | 0.84% | 2,739,757 |
| Aug 19, 2025 | 62.81 | 63.28 | 60.51 | 61.00 | 61.00 | -3.17% | 3,451,630 |
| Aug 18, 2025 | 63.21 | 64.27 | 62.00 | 63.00 | 63.00 | -0.25% | 3,274,793 |
| Aug 15, 2025 | 63.30 | 63.62 | 62.63 | 63.16 | 63.16 | -0.11% | 1,681,978 |
| Aug 14, 2025 | 65.50 | 65.50 | 63.00 | 63.23 | 63.23 | -3.69% | 2,336,343 |
| Aug 13, 2025 | 65.49 | 66.19 | 64.70 | 65.65 | 65.65 | -0.08% | 1,744,252 |
| Aug 12, 2025 | 66.18 | 66.26 | 64.46 | 65.70 | 65.70 | -1.22% | 1,905,477 |
| Aug 11, 2025 | 63.49 | 67.01 | 63.00 | 66.51 | 66.51 | 4.82% | 4,055,390 |
| Aug 8, 2025 | 63.36 | 64.19 | 63.09 | 63.45 | 63.45 | -0.24% | 1,560,587 |
| Aug 7, 2025 | 64.71 | 65.49 | 63.02 | 63.60 | 63.60 | -1.68% | 2,602,052 |
| Aug 6, 2025 | 63.88 | 65.50 | 63.74 | 64.69 | 64.69 | 1.27% | 2,294,624 |
| Aug 5, 2025 | 65.05 | 65.85 | 63.65 | 63.88 | 63.88 | -1.66% | 2,048,919 |
| Aug 4, 2025 | 62.20 | 65.23 | 62.20 | 64.96 | 64.96 | 3.39% | 1,981,524 |