Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 7.95
-0.48 (-5.69%)
Mar 23, 2026, 3:05 PM CST
Guangbo Group Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.28 | 8.75 | 8.02 | 8.05 | - | -4.51% | 5,749,748 |
| Mar 20, 2026 | 8.75 | 8.79 | 8.42 | 8.43 | 8.43 | -3.77% | 8,652,320 |
| Mar 19, 2026 | 8.81 | 8.90 | 8.71 | 8.76 | 8.76 | -2.01% | 6,709,981 |
| Mar 18, 2026 | 8.84 | 8.95 | 8.79 | 8.94 | 8.94 | 1.13% | 5,022,102 |
| Mar 17, 2026 | 9.00 | 9.05 | 8.83 | 8.84 | 8.84 | -1.89% | 6,272,340 |
| Mar 16, 2026 | 8.86 | 9.01 | 8.85 | 9.01 | 9.01 | 1.81% | 5,917,180 |
| Mar 13, 2026 | 8.89 | 8.95 | 8.84 | 8.85 | 8.85 | -0.67% | 5,334,600 |
| Mar 12, 2026 | 9.01 | 9.01 | 8.88 | 8.91 | 8.91 | -1.00% | 5,678,120 |
| Mar 11, 2026 | 9.12 | 9.13 | 8.94 | 9.00 | 9.00 | -0.88% | 7,213,900 |
| Mar 10, 2026 | 8.99 | 9.10 | 8.99 | 9.08 | 9.08 | 1.34% | 7,320,820 |
| Mar 9, 2026 | 8.90 | 8.98 | 8.73 | 8.96 | 8.96 | -0.78% | 11,048,190 |
| Mar 6, 2026 | 8.99 | 9.04 | 8.88 | 9.03 | 9.03 | 0.33% | 11,415,880 |
| Mar 5, 2026 | 8.96 | 9.15 | 8.91 | 9.00 | 9.00 | 1.81% | 9,032,200 |
| Mar 4, 2026 | 8.86 | 8.95 | 8.76 | 8.84 | 8.84 | -0.56% | 8,787,180 |
| Mar 3, 2026 | 9.25 | 9.28 | 8.89 | 8.89 | 8.89 | -3.58% | 12,445,910 |
| Mar 2, 2026 | 9.55 | 9.55 | 9.20 | 9.22 | 9.22 | -4.26% | 15,296,430 |
| Feb 27, 2026 | 9.60 | 9.64 | 9.54 | 9.63 | 9.63 | 0.52% | 6,900,296 |
| Feb 26, 2026 | 9.78 | 9.79 | 9.57 | 9.58 | 9.58 | -2.15% | 12,824,810 |
| Feb 25, 2026 | 9.75 | 9.85 | 9.69 | 9.79 | 9.79 | 0.41% | 8,900,800 |
| Feb 24, 2026 | 9.91 | 9.91 | 9.72 | 9.75 | 9.75 | -0.20% | 9,298,040 |
| Feb 13, 2026 | 9.86 | 10.02 | 9.75 | 9.77 | 9.77 | -1.41% | 13,403,600 |
| Feb 12, 2026 | 10.00 | 10.01 | 9.80 | 9.91 | 9.91 | -1.10% | 16,247,300 |
| Feb 11, 2026 | 10.09 | 10.16 | 9.98 | 10.02 | 10.02 | -0.89% | 16,029,734 |
| Feb 10, 2026 | 9.99 | 10.19 | 9.89 | 10.11 | 10.11 | 1.30% | 24,279,730 |
| Feb 9, 2026 | 9.93 | 9.99 | 9.81 | 9.98 | 9.98 | 1.22% | 22,206,120 |
| Feb 6, 2026 | 9.67 | 9.92 | 9.44 | 9.86 | 9.86 | 1.34% | 26,589,820 |
| Feb 5, 2026 | 9.58 | 9.79 | 9.53 | 9.73 | 9.73 | 1.35% | 14,755,700 |
| Feb 4, 2026 | 9.66 | 9.71 | 9.51 | 9.60 | 9.60 | -1.03% | 12,551,200 |
| Feb 3, 2026 | 9.73 | 9.85 | 9.60 | 9.70 | 9.70 | 0.94% | 10,874,200 |
| Feb 2, 2026 | 9.67 | 9.84 | 9.58 | 9.61 | 9.61 | -0.62% | 13,043,600 |
| 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 |