Guobo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	104.11	120.04	102.60	113.01	113.01	8.65%	14,177,027
Jul 9, 2026	94.52	104.68	92.80	104.01	104.01	11.44%	5,974,297
Jul 8, 2026	98.02	100.00	93.13	93.33	93.33	-4.72%	4,888,831
Jul 7, 2026	100.00	104.20	97.50	97.95	97.95	-6.27%	5,295,613
Jul 6, 2026	109.65	111.90	99.33	104.50	104.50	-2.65%	9,932,769
Jul 3, 2026	97.90	108.50	97.90	107.34	107.34	9.82%	10,413,337
Jul 2, 2026	100.18	103.50	97.34	97.74	97.74	-4.23%	6,759,270
Jul 1, 2026	104.10	105.50	101.35	102.06	102.06	-2.15%	6,657,537
Jun 30, 2026	99.99	104.58	99.04	104.30	104.30	5.53%	7,026,368
Jun 29, 2026	100.30	101.64	95.68	98.83	98.83	-1.47%	5,937,360
Jun 26, 2026	93.37	103.13	91.70	100.30	100.30	5.26%	9,118,802
Jun 25, 2026	96.68	98.32	94.58	95.71	95.28	-2.65%	5,479,396
Jun 24, 2026	94.24	99.35	92.60	98.32	97.88	4.85%	7,444,801
Jun 23, 2026	94.60	96.38	92.82	93.77	93.35	-3.33%	5,680,629
Jun 22, 2026	101.09	101.60	93.50	97.00	96.57	-4.84%	8,689,235
Jun 18, 2026	97.00	102.44	96.36	101.93	101.48	3.77%	8,300,633
Jun 17, 2026	95.33	102.00	94.10	98.23	97.79	1.83%	8,100,120
Jun 16, 2026	99.90	99.97	95.50	96.46	96.03	-2.37%	7,189,640
Jun 15, 2026	96.47	99.50	94.05	98.80	98.36	4.56%	8,066,180
Jun 12, 2026	95.29	97.58	92.87	94.49	94.07	0.55%	7,368,069
Jun 11, 2026	94.18	95.19	90.52	93.97	93.55	0.22%	5,776,631
Jun 10, 2026	93.98	98.90	91.87	93.76	93.34	-0.99%	7,134,684
Jun 9, 2026	90.69	96.68	88.51	94.70	94.28	6.51%	8,482,358
Jun 8, 2026	91.80	97.50	88.55	88.91	88.51	-5.31%	7,952,760
Jun 5, 2026	91.02	98.29	89.79	93.90	93.48	4.07%	10,395,060
Jun 4, 2026	90.39	91.65	89.20	90.23	89.83	-1.23%	3,499,078
Jun 3, 2026	90.00	94.68	88.50	91.35	90.94	2.24%	6,342,110
Jun 2, 2026	91.07	91.85	85.68	89.35	88.95	-0.60%	6,377,769
Jun 1, 2026	90.90	93.00	89.52	89.89	89.49	-1.22%	5,963,215
May 29, 2026	97.36	97.98	89.66	91.00	90.59	-6.75%	7,129,066
May 28, 2026	99.65	99.65	95.12	97.59	97.16	-1.92%	5,576,282
May 27, 2026	102.70	103.50	98.21	99.50	99.06	-2.36%	5,348,712
May 26, 2026	105.57	105.98	101.01	101.91	101.46	-3.86%	6,313,248
May 25, 2026	108.00	108.00	103.80	106.00	105.53	-0.76%	4,561,542
May 22, 2026	108.12	108.20	103.89	106.81	106.33	0.76%	4,558,928
May 21, 2026	113.00	114.27	105.44	106.00	105.53	-4.80%	6,062,548
May 20, 2026	111.44	114.50	110.23	111.35	110.85	-0.28%	5,350,063
May 19, 2026	110.75	113.00	108.06	111.66	111.16	0.40%	5,143,465
May 18, 2026	111.22	114.46	108.00	111.22	110.72	1.10%	6,883,882
May 15, 2026	116.25	117.48	108.39	110.01	109.52	-5.84%	8,724,476
May 14, 2026	124.93	125.80	116.83	116.83	116.31	-6.31%	7,023,704
May 13, 2026	126.00	127.67	123.00	124.70	124.14	-2.24%	6,769,589
May 12, 2026	133.49	134.60	126.88	127.56	126.99	-3.73%	6,606,629
May 11, 2026	136.06	138.00	131.00	132.50	131.91	-0.67%	9,131,557
May 8, 2026	125.52	133.90	123.88	133.39	132.80	4.95%	9,206,861
May 7, 2026	125.50	127.32	123.00	127.10	126.53	1.19%	5,915,407
May 6, 2026	123.67	127.22	121.00	125.60	125.04	2.52%	7,424,853
Apr 30, 2026	109.80	127.85	109.80	122.51	121.96	-0.43%	10,139,040
Apr 29, 2026	122.50	124.88	120.99	123.04	122.49	-0.54%	4,091,740
Apr 28, 2026	126.38	126.96	121.77	123.71	123.16	-1.79%	4,068,650