Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 9.67
-0.08 (-0.82%)
Jan 30, 2026, 3:04 PM CST
Guangbo Group Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.68 | 9.78 | 9.55 | 9.67 | 9.67 | -0.82% | 12,890,900 |
| Jan 29, 2026 | 9.60 | 9.91 | 9.45 | 9.75 | 9.75 | 1.04% | 21,754,190 |
| Jan 28, 2026 | 9.70 | 9.85 | 9.65 | 9.65 | 9.65 | -0.92% | 12,693,100 |
| Jan 27, 2026 | 9.88 | 9.91 | 9.62 | 9.74 | 9.74 | -0.61% | 15,162,700 |
| Jan 26, 2026 | 9.91 | 9.94 | 9.66 | 9.80 | 9.80 | -1.61% | 19,252,500 |
| Jan 23, 2026 | 9.94 | 9.99 | 9.88 | 9.96 | 9.96 | - | 19,560,740 |
| Jan 22, 2026 | 9.84 | 9.97 | 9.77 | 9.96 | 9.96 | 1.22% | 20,087,370 |
| Jan 21, 2026 | 9.72 | 9.90 | 9.70 | 9.84 | 9.84 | 0.31% | 18,844,540 |
| Jan 20, 2026 | 9.74 | 9.91 | 9.66 | 9.81 | 9.81 | 0.20% | 21,869,720 |
| Jan 19, 2026 | 9.75 | 9.79 | 9.63 | 9.79 | 9.79 | 0.20% | 14,659,330 |
| Jan 16, 2026 | 10.00 | 10.14 | 9.65 | 9.77 | 9.77 | -2.59% | 23,451,951 |
| Jan 15, 2026 | 10.22 | 10.26 | 9.91 | 10.03 | 10.03 | -2.81% | 25,071,600 |
| Jan 14, 2026 | 10.01 | 10.43 | 10.01 | 10.32 | 10.32 | 2.18% | 50,915,340 |
| Jan 13, 2026 | 10.41 | 10.57 | 10.06 | 10.10 | 10.10 | -3.16% | 72,055,820 |
| Jan 12, 2026 | 9.50 | 10.43 | 9.49 | 10.43 | 10.43 | 10.02% | 67,784,940 |
| Jan 9, 2026 | 9.18 | 9.48 | 9.18 | 9.48 | 9.48 | 2.93% | 28,705,040 |
| Jan 8, 2026 | 9.14 | 9.24 | 9.10 | 9.21 | 9.21 | 0.77% | 12,674,700 |
| Jan 7, 2026 | 9.22 | 9.24 | 9.11 | 9.14 | 9.14 | -0.87% | 14,167,000 |
| Jan 6, 2026 | 9.23 | 9.25 | 9.17 | 9.22 | 9.22 | - | 15,795,300 |
| Jan 5, 2026 | 9.12 | 9.22 | 9.09 | 9.22 | 9.22 | 1.10% | 12,224,240 |
| Dec 31, 2025 | 9.13 | 9.18 | 9.10 | 9.12 | 9.12 | 0.11% | 10,240,700 |
| Dec 30, 2025 | 9.10 | 9.21 | 9.08 | 9.11 | 9.11 | - | 10,733,400 |
| Dec 29, 2025 | 9.21 | 9.27 | 9.08 | 9.11 | 9.11 | -1.30% | 13,926,000 |
| Dec 26, 2025 | 9.28 | 9.29 | 9.17 | 9.23 | 9.23 | -0.75% | 14,546,220 |
| Dec 25, 2025 | 9.29 | 9.35 | 9.19 | 9.30 | 9.30 | -0.43% | 16,681,850 |
| Dec 24, 2025 | 9.26 | 9.34 | 9.14 | 9.34 | 9.34 | 0.21% | 19,734,505 |
| Dec 23, 2025 | 9.74 | 9.81 | 9.30 | 9.32 | 9.32 | -5.95% | 39,437,190 |
| Dec 22, 2025 | 10.08 | 10.20 | 9.80 | 9.91 | 9.91 | -1.69% | 43,500,790 |
| Dec 19, 2025 | 10.35 | 10.65 | 10.01 | 10.08 | 10.08 | 2.23% | 81,827,110 |
| Dec 18, 2025 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 10.04% | 21,878,090 |
| Dec 17, 2025 | 8.91 | 8.97 | 8.78 | 8.96 | 8.96 | 0.56% | 6,236,160 |
| Dec 16, 2025 | 9.07 | 9.11 | 8.88 | 8.91 | 8.91 | -1.76% | 8,204,000 |
| Dec 15, 2025 | 9.16 | 9.20 | 9.03 | 9.07 | 9.07 | -1.09% | 7,429,200 |
| Dec 12, 2025 | 9.16 | 9.25 | 9.07 | 9.17 | 9.17 | 0.11% | 5,903,899 |
| Dec 11, 2025 | 9.42 | 9.44 | 9.16 | 9.16 | 9.16 | -3.07% | 10,508,490 |
| Dec 10, 2025 | 9.51 | 9.56 | 9.37 | 9.45 | 9.45 | -0.94% | 7,019,200 |
| Dec 9, 2025 | 9.48 | 9.73 | 9.45 | 9.54 | 9.54 | 0.21% | 9,204,320 |
| Dec 8, 2025 | 9.65 | 9.65 | 9.47 | 9.52 | 9.52 | - | 8,590,384 |
| Dec 5, 2025 | 9.45 | 9.63 | 9.32 | 9.52 | 9.52 | 1.38% | 9,888,100 |
| Dec 4, 2025 | 9.64 | 9.67 | 9.33 | 9.39 | 9.39 | -2.90% | 12,515,100 |
| Dec 3, 2025 | 9.96 | 9.99 | 9.63 | 9.67 | 9.67 | -3.49% | 17,127,980 |
| Dec 2, 2025 | 9.95 | 10.35 | 9.91 | 10.02 | 10.02 | -0.10% | 22,591,260 |
| Dec 1, 2025 | 9.96 | 10.15 | 9.95 | 10.03 | 10.03 | 0.70% | 13,803,560 |
| Nov 28, 2025 | 9.99 | 10.10 | 9.86 | 9.96 | 9.96 | -0.80% | 14,205,640 |
| Nov 27, 2025 | 10.05 | 10.25 | 9.99 | 10.04 | 10.04 | 0.80% | 19,468,240 |
| Nov 26, 2025 | 10.11 | 10.29 | 9.91 | 9.96 | 9.96 | -1.39% | 18,706,860 |
| Nov 25, 2025 | 10.04 | 10.30 | 9.97 | 10.10 | 10.10 | 0.20% | 27,678,190 |
| Nov 24, 2025 | 9.70 | 10.14 | 9.60 | 10.08 | 10.08 | 4.56% | 30,800,360 |
| Nov 21, 2025 | 9.51 | 9.85 | 9.43 | 9.64 | 9.64 | 0.21% | 14,690,800 |
| Nov 20, 2025 | 9.82 | 9.85 | 9.56 | 9.62 | 9.62 | -1.84% | 8,439,400 |