Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 6.58
+0.16 (2.49%)
Jul 31, 2026, 3:04 PM CST
Guangbo Group Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.40 | 6.62 | 6.37 | 6.58 | 6.58 | 2.49% | 10,212,868 |
| Jul 30, 2026 | 6.26 | 6.55 | 6.26 | 6.42 | 6.42 | 1.26% | 11,795,600 |
| Jul 29, 2026 | 6.19 | 6.39 | 6.19 | 6.34 | 6.34 | 2.42% | 8,629,268 |
| Jul 28, 2026 | 6.05 | 6.21 | 6.04 | 6.19 | 6.19 | 1.81% | 6,183,222 |
| Jul 27, 2026 | 5.87 | 6.10 | 5.87 | 6.08 | 6.08 | 2.88% | 6,045,200 |
| Jul 24, 2026 | 6.09 | 6.11 | 5.90 | 5.91 | 5.91 | -3.11% | 5,498,400 |
| Jul 23, 2026 | 5.95 | 6.11 | 5.92 | 6.10 | 6.10 | 2.18% | 7,042,840 |
| Jul 22, 2026 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | -1.97% | 7,587,240 |
| Jul 21, 2026 | 6.10 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 9,765,286 |
| Jul 20, 2026 | 6.13 | 6.29 | 6.05 | 6.13 | 6.13 | -0.81% | 8,688,600 |
| Jul 17, 2026 | 6.28 | 6.41 | 6.12 | 6.18 | 6.18 | -1.75% | 10,442,300 |
| Jul 16, 2026 | 6.14 | 6.34 | 6.12 | 6.29 | 6.29 | 2.28% | 10,457,310 |
| Jul 15, 2026 | 5.98 | 6.18 | 5.97 | 6.15 | 6.15 | 2.84% | 8,650,535 |
| Jul 14, 2026 | 5.79 | 6.00 | 5.78 | 5.98 | 5.98 | 2.57% | 7,655,600 |
| Jul 13, 2026 | 6.02 | 6.02 | 5.81 | 5.83 | 5.83 | -2.83% | 7,327,300 |
| 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 |