Guoguang Electric Co.,Ltd.Chengdu (SHA:688776)
China · Delayed Price · Currency is CNY 85.91
+0.54 (0.63%)
At close: Mar 27, 2026
SHA:688776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.22 | 86.87 | 83.50 | 85.91 | 85.91 | 0.63% | 1,424,740 |
| Mar 26, 2026 | 87.00 | 87.60 | 84.53 | 85.37 | 85.37 | -1.95% | 1,781,290 |
| Mar 25, 2026 | 87.78 | 89.12 | 86.61 | 87.07 | 87.07 | -0.58% | 1,992,364 |
| Mar 24, 2026 | 85.36 | 87.85 | 83.60 | 87.58 | 87.58 | 4.65% | 2,360,271 |
| Mar 23, 2026 | 87.36 | 88.48 | 83.06 | 83.69 | 83.69 | -5.97% | 2,636,445 |
| Mar 20, 2026 | 91.02 | 92.98 | 89.00 | 89.00 | 89.00 | -2.17% | 2,257,773 |
| Mar 19, 2026 | 95.10 | 95.79 | 90.36 | 90.97 | 90.97 | -6.14% | 2,851,908 |
| Mar 18, 2026 | 97.00 | 97.55 | 94.06 | 96.92 | 96.92 | 0.50% | 2,169,215 |
| Mar 17, 2026 | 103.51 | 103.98 | 95.80 | 96.44 | 96.44 | -6.47% | 3,428,389 |
| Mar 16, 2026 | 113.00 | 113.46 | 102.75 | 103.11 | 103.11 | -8.14% | 3,720,965 |
| Mar 13, 2026 | 113.25 | 117.89 | 111.12 | 112.25 | 112.25 | -3.30% | 3,200,671 |
| Mar 12, 2026 | 120.01 | 120.47 | 113.50 | 116.08 | 116.08 | -4.24% | 3,604,748 |
| Mar 11, 2026 | 116.44 | 122.00 | 115.02 | 121.22 | 121.22 | 4.52% | 4,458,524 |
| Mar 10, 2026 | 115.00 | 116.98 | 112.67 | 115.98 | 115.98 | 2.19% | 3,084,117 |
| Mar 9, 2026 | 111.10 | 113.88 | 109.55 | 113.50 | 113.50 | -0.55% | 2,536,698 |
| Mar 6, 2026 | 108.93 | 116.82 | 108.26 | 114.13 | 114.13 | 3.79% | 3,860,645 |
| Mar 5, 2026 | 107.98 | 112.90 | 107.97 | 109.96 | 109.96 | 2.78% | 3,458,183 |
| Mar 4, 2026 | 106.57 | 109.00 | 104.80 | 106.99 | 106.99 | -1.34% | 1,753,141 |
| Mar 3, 2026 | 113.38 | 113.78 | 105.00 | 108.44 | 108.44 | -4.37% | 3,622,941 |
| Mar 2, 2026 | 113.00 | 116.25 | 111.10 | 113.39 | 113.39 | -0.48% | 3,460,751 |
| Feb 27, 2026 | 106.27 | 114.98 | 105.11 | 113.94 | 113.94 | 7.22% | 4,530,106 |
| Feb 26, 2026 | 105.63 | 107.43 | 103.87 | 106.27 | 106.27 | -0.17% | 2,262,987 |
| Feb 25, 2026 | 104.99 | 107.22 | 104.15 | 106.45 | 106.45 | 1.61% | 1,505,831 |
| Feb 24, 2026 | 108.01 | 110.00 | 104.40 | 104.76 | 104.76 | -2.29% | 2,198,589 |
| Feb 13, 2026 | 107.86 | 110.44 | 107.00 | 107.22 | 107.22 | -1.59% | 1,349,970 |
| Feb 12, 2026 | 109.18 | 111.80 | 108.00 | 108.95 | 108.95 | -0.41% | 1,660,356 |
| Feb 11, 2026 | 111.85 | 112.93 | 108.00 | 109.40 | 109.40 | -2.54% | 1,723,953 |
| Feb 10, 2026 | 115.48 | 115.99 | 111.86 | 112.25 | 112.25 | -2.82% | 2,001,381 |
| Feb 9, 2026 | 116.00 | 117.50 | 113.48 | 115.51 | 115.51 | 1.47% | 2,767,940 |
| Feb 6, 2026 | 112.00 | 118.76 | 109.44 | 113.84 | 113.84 | 0.30% | 3,491,527 |
| Feb 5, 2026 | 112.00 | 116.20 | 111.11 | 113.50 | 113.50 | -1.38% | 2,660,211 |
| Feb 4, 2026 | 110.00 | 115.98 | 109.56 | 115.09 | 115.09 | 4.82% | 4,352,460 |
| Feb 3, 2026 | 104.86 | 109.82 | 104.27 | 109.80 | 109.80 | 5.31% | 3,543,620 |
| Feb 2, 2026 | 103.10 | 107.95 | 103.00 | 104.26 | 104.26 | -0.10% | 2,917,890 |
| Jan 30, 2026 | 101.06 | 105.21 | 100.14 | 104.36 | 104.36 | 1.32% | 3,189,014 |
| Jan 29, 2026 | 105.36 | 108.27 | 103.00 | 103.00 | 103.00 | -2.23% | 3,085,624 |
| Jan 28, 2026 | 107.90 | 109.01 | 105.00 | 105.35 | 105.35 | -2.62% | 2,774,417 |
| Jan 27, 2026 | 105.50 | 108.80 | 103.80 | 108.18 | 108.18 | 0.32% | 3,234,946 |
| Jan 26, 2026 | 118.00 | 118.01 | 107.00 | 107.83 | 107.83 | -8.62% | 5,775,740 |
| Jan 23, 2026 | 116.51 | 122.00 | 115.88 | 118.00 | 118.00 | 1.85% | 5,218,557 |
| Jan 22, 2026 | 114.58 | 118.57 | 112.80 | 115.86 | 115.86 | 2.64% | 4,685,326 |
| Jan 21, 2026 | 114.00 | 115.04 | 111.67 | 112.88 | 112.88 | -1.38% | 3,083,872 |
| Jan 20, 2026 | 120.18 | 121.06 | 112.21 | 114.46 | 114.46 | -3.73% | 5,070,116 |
| Jan 19, 2026 | 118.00 | 123.00 | 116.80 | 118.89 | 118.89 | -0.92% | 4,050,562 |
| Jan 16, 2026 | 125.99 | 126.10 | 119.00 | 120.00 | 120.00 | -4.61% | 5,216,135 |
| Jan 15, 2026 | 134.00 | 134.22 | 119.90 | 125.80 | 125.80 | -8.14% | 8,030,343 |
| Jan 14, 2026 | 130.20 | 150.00 | 128.90 | 136.95 | 136.95 | 5.18% | 10,428,280 |
| Jan 13, 2026 | 142.10 | 143.00 | 124.55 | 130.20 | 130.20 | -5.89% | 8,547,299 |
| Jan 12, 2026 | 122.70 | 139.80 | 120.01 | 138.35 | 138.35 | 18.25% | 9,605,475 |
| Jan 9, 2026 | 111.00 | 120.52 | 109.30 | 117.00 | 117.00 | 7.34% | 8,887,100 |