Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 7.22
-0.12 (-1.63%)
May 26, 2026, 3:04 PM CST
Guangbo Group Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 8.11 | 8.13 | 7.99 | 8.12 | 8.12 | - | 5,753,400 |
| Apr 24, 2026 | 8.04 | 8.15 | 7.95 | 8.12 | 8.12 | 0.25% | 6,085,600 |
| Apr 23, 2026 | 8.11 | 8.16 | 8.06 | 8.10 | 8.10 | -0.49% | 5,008,460 |
| Apr 22, 2026 | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | -0.61% | 4,454,400 |
| Apr 21, 2026 | 8.26 | 8.28 | 8.12 | 8.19 | 8.19 | -0.73% | 5,336,400 |
| Apr 20, 2026 | 8.16 | 8.28 | 8.13 | 8.25 | 8.25 | 1.10% | 6,119,038 |
| Apr 17, 2026 | 8.21 | 8.27 | 8.11 | 8.16 | 8.16 | -1.21% | 5,694,660 |
| Apr 16, 2026 | 8.14 | 8.27 | 8.06 | 8.26 | 8.26 | 2.10% | 7,846,060 |
| Apr 15, 2026 | 8.20 | 8.21 | 8.08 | 8.09 | 8.09 | -1.34% | 6,549,240 |
| Apr 14, 2026 | 8.32 | 8.34 | 8.12 | 8.20 | 8.20 | -0.24% | 7,320,600 |
| Apr 13, 2026 | 8.45 | 8.47 | 8.16 | 8.22 | 8.22 | -3.41% | 11,966,700 |
| Apr 10, 2026 | 8.51 | 8.60 | 8.48 | 8.51 | 8.51 | 0.59% | 4,475,300 |
| Apr 9, 2026 | 8.55 | 8.65 | 8.44 | 8.46 | 8.46 | -1.74% | 5,426,000 |
| Apr 8, 2026 | 8.48 | 8.63 | 8.45 | 8.61 | 8.61 | 2.99% | 7,121,580 |
| Apr 7, 2026 | 8.18 | 8.37 | 8.17 | 8.36 | 8.36 | 2.08% | 4,550,500 |
| Apr 3, 2026 | 8.33 | 8.39 | 8.19 | 8.19 | 8.19 | -1.68% | 4,547,800 |
| Apr 2, 2026 | 8.49 | 8.50 | 8.29 | 8.33 | 8.33 | -1.88% | 4,003,300 |
| Apr 1, 2026 | 8.46 | 8.50 | 8.36 | 8.49 | 8.49 | 1.56% | 5,178,460 |
| Mar 31, 2026 | 8.40 | 8.50 | 8.33 | 8.36 | 8.36 | -0.12% | 5,624,800 |
| Mar 30, 2026 | 8.26 | 8.39 | 8.24 | 8.37 | 8.37 | 0.12% | 4,489,680 |
| Mar 27, 2026 | 8.16 | 8.37 | 8.16 | 8.36 | 8.36 | 1.33% | 5,113,400 |
| Mar 26, 2026 | 8.39 | 8.45 | 8.20 | 8.25 | 8.25 | -1.20% | 6,235,300 |
| Mar 25, 2026 | 8.20 | 8.39 | 8.20 | 8.35 | 8.35 | 1.83% | 5,286,300 |
| Mar 24, 2026 | 8.10 | 8.20 | 8.01 | 8.20 | 8.20 | 3.14% | 7,614,300 |
| Mar 23, 2026 | 8.28 | 8.30 | 7.89 | 7.95 | 7.95 | -5.69% | 9,502,248 |
| 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 |