Guangbo Group Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.44	6.72	6.37	6.37	6.37	-2.60%	13,128,526
Oct 26, 2026	6.30	6.55	6.23	6.54	6.54	2.35%	16,594,390
Oct 23, 2026	6.44	6.53	6.10	6.39	6.39	-3.91%	23,724,102
Oct 22, 2026	7.16	7.17	6.65	6.65	6.65	-8.02%	28,460,102
Oct 21, 2026	7.13	7.24	7.08	7.23	7.23	0.98%	29,745,371
Oct 20, 2026	7.30	7.54	7.10	7.16	7.16	-5.54%	53,102,840
Oct 19, 2026	6.98	7.74	6.94	7.58	7.58	7.67%	67,879,629
Oct 16, 2026	7.80	7.80	7.00	7.04	7.04	-6.13%	61,003,136
Oct 15, 2026	6.71	7.50	6.64	7.50	7.50	9.97%	39,636,610
Oct 14, 2026	6.88	6.90	6.76	6.82	6.82	-1.02%	8,262,200
Oct 13, 2026	6.81	6.93	6.69	6.89	6.89	1.17%	10,302,700
Oct 12, 2026	6.79	6.86	6.70	6.81	6.81	-	6,802,685
Oct 9, 2026	6.61	6.81	6.52	6.81	6.81	2.71%	7,725,900
Oct 8, 2026	6.75	6.76	6.58	6.63	6.63	-0.75%	5,088,600
Sep 30, 2026	6.78	6.80	6.62	6.68	6.68	-0.89%	4,826,400
Sep 29, 2026	6.65	6.84	6.53	6.74	6.74	2.28%	6,001,300
Sep 28, 2026	6.75	6.77	6.58	6.59	6.59	-1.49%	5,042,755
Sep 24, 2026	6.72	6.79	6.66	6.69	6.69	-0.74%	6,097,802
Sep 23, 2026	6.84	6.88	6.63	6.74	6.74	-2.32%	12,457,300
Sep 22, 2026	6.65	7.20	6.58	6.90	6.90	4.55%	22,755,842
Sep 21, 2026	6.49	6.65	6.48	6.60	6.60	1.69%	5,009,099
Sep 18, 2026	6.43	6.57	6.43	6.49	6.49	0.93%	6,096,000
Sep 17, 2026	6.31	6.45	6.27	6.43	6.43	1.74%	5,275,201
Sep 16, 2026	6.25	6.35	6.20	6.32	6.32	0.64%	4,187,200
Sep 15, 2026	6.51	6.51	6.27	6.28	6.28	-3.53%	6,700,000
Sep 14, 2026	6.56	6.65	6.46	6.51	6.51	-1.36%	7,633,900
Sep 11, 2026	6.69	6.69	6.52	6.60	6.60	-1.93%	6,313,900
Sep 10, 2026	6.76	6.81	6.72	6.73	6.73	-1.46%	4,884,100
Sep 9, 2026	6.90	6.94	6.77	6.83	6.83	-1.73%	7,734,334
Sep 8, 2026	6.90	7.03	6.83	6.95	6.95	1.16%	8,433,400
Sep 7, 2026	6.83	6.88	6.77	6.87	6.87	0.15%	6,175,360
Sep 4, 2026	6.83	6.98	6.80	6.86	6.86	1.18%	8,736,376
Sep 3, 2026	6.88	6.97	6.76	6.78	6.78	-1.31%	7,973,100
Sep 2, 2026	6.96	7.00	6.83	6.87	6.87	-1.15%	10,065,760
Sep 1, 2026	6.79	7.00	6.76	6.95	6.95	0.72%	19,200,060
Aug 31, 2026	6.64	7.29	6.60	6.90	6.90	4.07%	23,011,481
Aug 28, 2026	6.53	6.67	6.52	6.63	6.63	1.53%	6,404,800
Aug 27, 2026	6.57	6.62	6.48	6.53	6.53	-0.61%	6,110,800
Aug 26, 2026	6.63	6.65	6.53	6.57	6.57	-0.90%	4,516,000
Aug 25, 2026	6.45	6.67	6.38	6.63	6.63	3.27%	7,759,700
Aug 24, 2026	6.49	6.52	6.36	6.42	6.42	-0.93%	3,833,100
Aug 21, 2026	6.53	6.60	6.42	6.48	6.48	-1.52%	5,047,631
Aug 20, 2026	6.46	6.61	6.45	6.58	6.58	2.17%	5,788,000
Aug 19, 2026	6.55	6.58	6.43	6.44	6.44	-2.13%	5,529,200
Aug 18, 2026	6.65	6.66	6.53	6.58	6.58	-1.05%	5,116,659
Aug 17, 2026	6.75	6.75	6.56	6.65	6.65	-0.89%	6,550,200
Aug 14, 2026	6.70	6.80	6.66	6.71	6.71	-0.30%	6,892,600
Aug 13, 2026	7.01	7.01	6.72	6.73	6.73	-2.60%	11,134,740
Aug 12, 2026	6.86	7.06	6.80	6.91	6.91	0.88%	11,312,500
Aug 11, 2026	6.75	6.87	6.67	6.85	6.85	1.18%	8,012,682