Skip to main content
logo
Shanghai Guao Electronic Technology Co., Ltd. (SHE:300551)
China flag China · Delayed Price · Currency is CNY
20.75
+0.35 (1.72%)
Feb 27, 2026, 3:04 PM CST

SHE:300551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202620.2420.6719.9820.4020.40-14,694,240
Feb 25, 202619.8020.5319.5320.4020.403.98%20,277,041
Feb 24, 202618.6220.1618.6219.6219.627.04%22,528,120
Feb 13, 202618.3018.5017.9718.3318.331.66%13,561,130
Feb 12, 202617.1018.2917.0518.0318.035.44%20,035,009
Feb 11, 202617.1817.5117.0517.1017.10-1.10%7,863,490
Feb 10, 202617.2217.5017.0117.2917.290.41%10,364,610
Feb 9, 202617.6017.7816.0017.2217.22-0.98%16,726,770
Feb 6, 202616.9117.6316.9117.3917.391.81%10,342,300
Feb 5, 202617.0717.4617.0317.0817.08-0.76%8,230,500
Feb 4, 202617.2917.5016.9517.2117.21-0.46%8,971,300
Feb 3, 202616.5217.3816.3717.2917.295.23%13,712,470
Feb 2, 202616.7017.0516.4316.4316.43-2.09%8,567,260
Jan 30, 202616.8317.1516.3016.7816.78-1.35%12,534,801
Jan 29, 202617.6417.8917.0017.0117.01-4.17%14,765,250
Jan 28, 202617.2018.3516.9017.7517.751.60%18,138,880
Jan 27, 202617.5617.8716.6017.4717.47-1.96%17,952,820
Jan 26, 202618.3818.4317.5217.8217.82-3.62%20,945,640
Jan 23, 202618.0218.9817.8018.4918.492.61%22,835,674
Jan 22, 202618.1018.7817.5518.0218.021.52%23,144,300
Jan 21, 202617.2417.9017.0117.7517.751.66%17,179,970
Jan 20, 202617.3617.9817.1017.4617.46-0.06%18,159,490
Jan 19, 202617.6317.9917.3017.4717.47-0.96%13,905,500
Jan 16, 202617.0017.8516.7417.6417.644.38%21,603,380
Jan 15, 202616.9317.1816.5516.9016.90-2.31%18,338,390
Jan 14, 202616.9618.2516.8917.3017.302.19%29,184,910
Jan 13, 202618.2118.2116.9216.9316.93-7.18%27,009,300
Jan 12, 202617.2118.4717.1618.2418.245.98%28,660,134
Jan 9, 202617.5617.5917.0617.2117.21-2.27%19,655,020
Jan 8, 202617.3017.7816.9017.6117.611.79%23,243,300
Jan 7, 202616.6518.2916.6517.3017.305.17%36,604,410
Jan 6, 202616.6916.7516.2716.4516.45-0.24%15,514,000
Jan 5, 202616.6416.7516.2016.4916.49-0.90%21,166,200
Dec 31, 202516.8017.1816.5216.6416.64-3.54%25,697,675
Dec 30, 202517.1017.9016.8217.2517.250.58%36,096,950
Dec 29, 202516.5817.4216.5817.1517.15-0.46%29,695,800
Dec 26, 202516.0018.5015.8617.2317.238.64%48,954,300
Dec 25, 202516.2716.3915.8415.8615.86-1.37%18,778,400
Dec 24, 202515.5516.2815.5016.0816.083.41%22,849,660
Dec 23, 202516.0616.2315.1115.5515.55-5.24%32,979,630
Dec 22, 202516.6616.9616.3216.4116.41-3.36%31,518,800
Dec 19, 202516.5617.3316.2016.9816.981.68%45,460,720
Dec 18, 202516.8117.5015.9916.7016.70-0.60%61,829,430
Dec 17, 202513.8116.8013.5116.8016.8020.00%50,628,370
Dec 16, 202514.0814.3813.6114.0014.00-0.92%25,701,420
Dec 15, 202513.5715.1213.3514.1314.133.14%44,435,790
Dec 5, 202512.5713.7812.4713.7013.708.90%22,016,790
Dec 4, 202512.7012.8912.4312.5812.58-0.87%6,695,400
Dec 3, 202513.4413.5212.6312.6912.69-4.80%16,357,400
Dec 2, 202513.7313.8213.3013.3313.33-3.41%11,358,100