Guangbo Group Stock Co., Ltd. (SHE:002103)
China · Delayed Price · Currency is CNY 7.99
-0.10 (-1.24%)
Apr 30, 2026, 3:04 PM CST
Guangbo Group Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |