Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 6.00
+0.12 (2.04%)
Jul 10, 2026, 3:04 PM CST
Guangbo Group Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.82 | 6.12 | 5.81 | 6.00 | 6.00 | 2.04% | 9,316,200 |
| Jul 9, 2026 | 5.99 | 6.00 | 5.80 | 5.88 | 5.88 | -1.34% | 7,177,700 |
| Jul 8, 2026 | 5.90 | 6.00 | 5.85 | 5.96 | 5.96 | 0.51% | 6,711,480 |
| Jul 7, 2026 | 6.08 | 6.08 | 5.90 | 5.93 | 5.93 | -2.63% | 7,000,000 |
| Jul 6, 2026 | 6.20 | 6.25 | 6.07 | 6.09 | 6.09 | -1.14% | 5,537,550 |
| Jul 3, 2026 | 6.17 | 6.22 | 6.07 | 6.16 | 6.16 | 0.82% | 7,722,100 |
| Jul 2, 2026 | 6.10 | 6.26 | 6.07 | 6.11 | 6.11 | -0.16% | 10,714,521 |
| Jul 1, 2026 | 5.88 | 6.38 | 5.82 | 6.12 | 6.12 | 4.26% | 14,052,980 |
| Jun 30, 2026 | 5.84 | 5.93 | 5.77 | 5.87 | 5.87 | - | 6,275,480 |
| Jun 29, 2026 | 5.79 | 5.98 | 5.64 | 5.87 | 5.87 | 2.26% | 11,671,311 |
| Jun 26, 2026 | 5.83 | 5.89 | 5.68 | 5.74 | 5.74 | -2.55% | 7,055,640 |
| Jun 25, 2026 | 5.95 | 6.00 | 5.81 | 5.89 | 5.89 | -2.00% | 7,979,098 |
| Jun 24, 2026 | 6.20 | 6.22 | 5.97 | 6.01 | 6.01 | -3.69% | 7,049,471 |
| Jun 23, 2026 | 6.20 | 6.36 | 6.16 | 6.24 | 6.24 | 0.48% | 7,467,000 |
| Jun 22, 2026 | 6.12 | 6.22 | 5.96 | 6.21 | 6.21 | 0.49% | 9,389,905 |
| Jun 18, 2026 | 6.21 | 6.27 | 6.13 | 6.18 | 6.18 | -0.96% | 5,553,660 |
| Jun 17, 2026 | 6.38 | 6.38 | 6.18 | 6.24 | 6.24 | -2.19% | 7,107,200 |
| Jun 16, 2026 | 6.38 | 6.40 | 6.26 | 6.38 | 6.38 | -0.16% | 5,811,780 |
| Jun 15, 2026 | 6.45 | 6.56 | 6.35 | 6.39 | 6.39 | -0.31% | 7,311,861 |
| Jun 12, 2026 | 6.39 | 6.49 | 6.31 | 6.41 | 6.41 | 0.63% | 10,078,281 |
| Jun 11, 2026 | 6.47 | 6.53 | 6.26 | 6.37 | 6.37 | -2.45% | 7,198,669 |
| Jun 10, 2026 | 6.59 | 6.70 | 6.47 | 6.53 | 6.53 | -1.06% | 6,128,150 |
| Jun 9, 2026 | 6.61 | 6.67 | 6.50 | 6.60 | 6.60 | 0.30% | 6,252,800 |
| Jun 8, 2026 | 6.63 | 6.76 | 6.47 | 6.58 | 6.58 | -1.79% | 7,888,460 |
| Jun 5, 2026 | 6.60 | 6.78 | 6.56 | 6.70 | 6.70 | 1.21% | 6,736,692 |
| Jun 4, 2026 | 6.76 | 6.85 | 6.53 | 6.62 | 6.62 | -2.79% | 7,445,659 |
| Jun 3, 2026 | 6.96 | 6.99 | 6.80 | 6.81 | 6.81 | -2.30% | 5,836,771 |
| Jun 2, 2026 | 7.27 | 7.27 | 6.93 | 6.97 | 6.97 | -3.60% | 8,260,320 |
| Jun 1, 2026 | 7.06 | 7.28 | 7.01 | 7.23 | 7.23 | 2.70% | 6,662,302 |
| May 29, 2026 | 7.04 | 7.14 | 7.01 | 7.04 | 7.04 | -0.14% | 6,116,643 |
| May 28, 2026 | 7.02 | 7.10 | 6.90 | 7.05 | 7.05 | -0.14% | 6,362,700 |
| May 27, 2026 | 7.23 | 7.25 | 7.04 | 7.06 | 7.06 | -2.22% | 5,683,940 |
| May 26, 2026 | 7.34 | 7.34 | 7.13 | 7.22 | 7.22 | -1.63% | 5,759,440 |
| May 25, 2026 | 7.37 | 7.43 | 7.26 | 7.34 | 7.34 | -0.54% | 4,504,140 |
| May 22, 2026 | 7.37 | 7.45 | 7.27 | 7.38 | 7.38 | 0.68% | 4,849,678 |
| May 21, 2026 | 7.55 | 7.65 | 7.32 | 7.33 | 7.33 | -2.91% | 6,303,120 |
| May 20, 2026 | 7.80 | 7.80 | 7.51 | 7.55 | 7.55 | -3.08% | 5,754,540 |
| May 19, 2026 | 7.68 | 7.84 | 7.65 | 7.79 | 7.79 | 0.91% | 4,539,898 |
| May 18, 2026 | 7.87 | 7.87 | 7.58 | 7.72 | 7.72 | -1.28% | 6,305,110 |
| May 15, 2026 | 7.85 | 7.94 | 7.77 | 7.82 | 7.82 | -0.38% | 5,586,020 |
| May 14, 2026 | 8.05 | 8.06 | 7.85 | 7.85 | 7.85 | -2.36% | 7,021,768 |
| May 13, 2026 | 8.03 | 8.04 | 7.95 | 8.04 | 8.04 | 0.37% | 5,675,140 |
| May 12, 2026 | 8.25 | 8.25 | 7.98 | 8.01 | 8.01 | -2.79% | 8,578,300 |
| May 11, 2026 | 8.28 | 8.34 | 8.18 | 8.24 | 8.24 | -0.60% | 6,068,560 |
| May 8, 2026 | 8.32 | 8.33 | 8.24 | 8.29 | 8.29 | -0.48% | 6,495,900 |
| May 7, 2026 | 8.05 | 8.39 | 8.04 | 8.33 | 8.33 | 3.61% | 13,610,180 |
| May 6, 2026 | 7.99 | 8.06 | 7.99 | 8.04 | 8.04 | 0.63% | 6,642,500 |
| Apr 30, 2026 | 8.03 | 8.07 | 7.95 | 7.99 | 7.99 | -1.24% | 6,297,980 |
| Apr 29, 2026 | 7.88 | 8.09 | 7.82 | 8.09 | 8.09 | 2.28% | 6,997,600 |
| Apr 28, 2026 | 8.03 | 8.09 | 7.90 | 7.91 | 7.91 | -2.59% | 7,716,100 |