Skip to main content
logo
Shanghai Guao Electronic Technology Co., Ltd. (SHE:300551)
China flag China · Delayed Price · Currency is CNY
14.40
-0.58 (-3.87%)
Mar 23, 2026, 3:04 PM CST

SHE:300551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.3517.4014.7014.9814.98-13.31%39,284,960
Mar 19, 202617.3819.2117.1517.2817.28-2.26%24,839,330
Mar 18, 202618.5818.7617.0917.6817.68-4.79%21,147,390
Mar 17, 202618.5419.1218.3118.5718.570.92%16,396,350
Mar 16, 202618.6819.2518.1318.4018.40-1.45%11,977,110
Mar 13, 202618.3518.7717.8118.6718.671.41%14,066,310
Mar 12, 202619.3119.4018.2818.4118.41-5.15%12,692,300
Mar 11, 202619.5520.0019.3419.4119.41-0.77%12,665,600
Mar 10, 202619.6819.6819.2019.5619.562.03%8,233,000
Mar 9, 202619.0119.2518.3319.1719.17-1.29%13,616,920
Mar 6, 202619.1919.7619.1619.4219.420.31%9,831,700
Mar 5, 202618.8019.7718.6219.3619.364.03%15,783,300
Mar 4, 202618.6119.4518.4218.6118.61-0.43%12,817,890
Mar 3, 202620.2420.7218.6518.6918.69-7.01%21,451,810
Mar 2, 202620.2620.7419.8020.1020.10-3.13%20,300,810
Feb 27, 202620.3520.9920.0720.7520.751.72%16,110,070
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