Guobo Electronics Co., Ltd. (SHA:688375)
China · Delayed Price · Currency is CNY 74.42
-1.68 (-2.21%)
At close: Sep 16, 2025
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.42 | 76.09 | 74.00 | 74.00 | - | -0.56% | 1,972,793 |
| Sep 16, 2025 | 75.99 | 76.29 | 74.11 | 74.42 | - | -2.21% | 2,678,244 |
| Sep 15, 2025 | 78.09 | 78.79 | 75.18 | 76.10 | - | -2.26% | 2,614,804 |
| Sep 12, 2025 | 80.81 | 81.35 | 77.86 | 77.86 | - | -3.82% | 3,674,419 |
| Sep 11, 2025 | 69.00 | 81.78 | 68.00 | 80.95 | - | 16.51% | 5,735,062 |
| Sep 10, 2025 | 68.59 | 70.10 | 67.80 | 69.48 | - | 1.30% | 1,963,611 |
| Sep 9, 2025 | 69.09 | 71.20 | 67.03 | 68.59 | - | -2.45% | 2,153,743 |
| Sep 8, 2025 | 71.12 | 73.00 | 69.02 | 70.31 | - | -0.97% | 2,940,470 |
| Sep 5, 2025 | 66.61 | 71.51 | 65.77 | 71.00 | - | 6.65% | 3,230,218 |
| Sep 4, 2025 | 66.50 | 69.58 | 65.02 | 66.57 | - | 1.45% | 4,685,001 |
| Sep 3, 2025 | 67.05 | 67.99 | 64.48 | 65.62 | - | -1.74% | 4,553,488 |
| Sep 2, 2025 | 68.99 | 69.60 | 66.00 | 66.78 | - | -4.23% | 3,736,394 |
| Sep 1, 2025 | 64.80 | 69.98 | 64.65 | 69.73 | - | 7.66% | 6,763,669 |
| Aug 29, 2025 | 65.26 | 66.49 | 63.74 | 64.77 | - | 0.08% | 5,259,030 |
| Aug 28, 2025 | 61.70 | 65.28 | 61.58 | 64.72 | - | 4.86% | 5,305,294 |
| Aug 27, 2025 | 63.12 | 64.50 | 61.68 | 61.72 | - | -2.19% | 3,751,990 |
| Aug 26, 2025 | 63.60 | 63.88 | 62.50 | 63.10 | - | -0.65% | 2,379,079 |
| Aug 25, 2025 | 62.30 | 63.90 | 62.21 | 63.51 | - | 1.96% | 4,513,964 |
| Aug 22, 2025 | 60.80 | 62.43 | 60.66 | 62.29 | - | 1.91% | 2,665,691 |
| Aug 21, 2025 | 61.44 | 62.09 | 60.58 | 61.12 | - | -0.63% | 2,418,339 |
| Aug 20, 2025 | 60.57 | 61.57 | 60.20 | 61.51 | - | 0.84% | 2,739,757 |
| Aug 19, 2025 | 62.81 | 63.28 | 60.51 | 61.00 | - | -3.17% | 3,451,630 |
| Aug 18, 2025 | 63.21 | 64.27 | 62.00 | 63.00 | - | -0.25% | 3,274,793 |
| Aug 15, 2025 | 63.30 | 63.62 | 62.63 | 63.16 | - | -0.11% | 1,681,978 |
| Aug 14, 2025 | 65.50 | 65.50 | 63.00 | 63.23 | - | -3.69% | 2,336,343 |
| Aug 13, 2025 | 65.49 | 66.19 | 64.70 | 65.65 | - | -0.08% | 1,744,252 |
| Aug 12, 2025 | 66.18 | 66.26 | 64.46 | 65.70 | - | -1.22% | 1,905,477 |
| Aug 11, 2025 | 63.49 | 67.01 | 63.00 | 66.51 | - | 4.82% | 4,055,390 |
| Aug 8, 2025 | 63.36 | 64.19 | 63.09 | 63.45 | - | -0.24% | 1,560,587 |
| Aug 7, 2025 | 64.71 | 65.49 | 63.02 | 63.60 | - | -1.68% | 2,602,052 |
| 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 |