Shanghai Guao Electronic Technology Co., Ltd. (SHE:300551)
China · Delayed Price · Currency is CNY 10.94
-0.24 (-2.15%)
Sep 15, 2026, 3:04 PM CST
SHE:300551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.50 | 11.50 | 10.88 | 10.94 | - | -2.15% | 7,328,000 |
| Sep 14, 2026 | 11.35 | 11.42 | 11.13 | 11.18 | 11.18 | -2.10% | 7,654,175 |
| Sep 11, 2026 | 11.50 | 11.65 | 11.23 | 11.42 | 11.42 | -2.31% | 11,138,236 |
| Sep 10, 2026 | 11.50 | 12.00 | 11.33 | 11.69 | 11.69 | 1.39% | 13,036,285 |
| Sep 9, 2026 | 11.77 | 11.77 | 11.37 | 11.53 | 11.53 | -2.21% | 13,635,810 |
| Sep 8, 2026 | 12.25 | 12.29 | 11.68 | 11.79 | 11.79 | -3.44% | 18,842,070 |
| Sep 7, 2026 | 11.99 | 12.32 | 11.71 | 12.21 | 12.21 | -1.21% | 19,823,230 |
| Sep 4, 2026 | 12.07 | 12.87 | 11.90 | 12.36 | 12.36 | 4.22% | 26,297,071 |
| Sep 3, 2026 | 11.77 | 12.05 | 11.63 | 11.86 | 11.86 | 0.76% | 17,121,961 |
| Sep 2, 2026 | 11.41 | 11.87 | 11.27 | 11.77 | 11.77 | 2.17% | 18,455,355 |
| Sep 1, 2026 | 11.49 | 11.59 | 11.26 | 11.52 | 11.52 | 1.14% | 17,239,780 |
| Aug 31, 2026 | 11.01 | 11.48 | 10.67 | 11.39 | 11.39 | 2.06% | 26,748,738 |
| Aug 28, 2026 | 10.50 | 11.40 | 10.50 | 11.16 | 11.16 | 4.79% | 29,749,210 |
| Aug 27, 2026 | 10.69 | 10.80 | 10.35 | 10.65 | 10.65 | 0.76% | 23,350,800 |
| Aug 26, 2026 | 10.88 | 10.88 | 10.46 | 10.57 | 10.57 | -1.58% | 14,317,005 |
| Aug 25, 2026 | 9.94 | 10.98 | 9.61 | 10.74 | 10.74 | 9.59% | 15,817,835 |
| Aug 24, 2026 | 9.87 | 10.20 | 9.72 | 9.80 | 9.80 | -1.31% | 8,816,035 |
| Aug 21, 2026 | 10.19 | 10.36 | 9.85 | 9.93 | 9.93 | -0.30% | 8,791,454 |
| Aug 20, 2026 | 9.59 | 10.08 | 9.50 | 9.96 | 9.96 | 3.97% | 8,215,700 |
| Aug 19, 2026 | 10.21 | 10.21 | 9.55 | 9.58 | 9.58 | -6.35% | 9,362,800 |
| Aug 18, 2026 | 10.35 | 10.53 | 10.15 | 10.23 | 10.23 | -0.39% | 8,510,400 |
| Aug 17, 2026 | 10.10 | 10.27 | 9.94 | 10.27 | 10.27 | 2.09% | 7,216,200 |
| Aug 14, 2026 | 10.31 | 10.45 | 9.92 | 10.06 | 10.06 | -1.57% | 8,934,994 |
| Aug 13, 2026 | 10.48 | 10.75 | 10.22 | 10.22 | 10.22 | -2.39% | 7,622,700 |
| Aug 12, 2026 | 10.13 | 10.52 | 10.13 | 10.47 | 10.47 | 2.25% | 7,367,700 |
| Aug 11, 2026 | 10.48 | 10.62 | 10.12 | 10.24 | 10.24 | -0.68% | 9,373,100 |
| Aug 10, 2026 | 10.05 | 10.35 | 9.90 | 10.31 | 10.31 | 3.20% | 10,254,000 |
| Aug 7, 2026 | 10.20 | 10.29 | 9.71 | 9.99 | 9.99 | -0.99% | 10,454,200 |
| Aug 6, 2026 | 9.82 | 10.18 | 9.75 | 10.09 | 10.09 | 2.75% | 10,437,100 |
| Aug 5, 2026 | 9.72 | 9.91 | 9.69 | 9.82 | 9.82 | 0.92% | 9,606,600 |
| Aug 4, 2026 | 9.47 | 9.77 | 9.30 | 9.73 | 9.73 | 3.73% | 10,440,796 |
| Aug 3, 2026 | 9.24 | 9.38 | 9.16 | 9.38 | 9.38 | 0.32% | 8,554,714 |
| Jul 31, 2026 | 9.19 | 9.48 | 9.14 | 9.35 | 9.35 | 5.06% | 12,764,714 |
| Jul 30, 2026 | 9.13 | 9.37 | 8.78 | 8.90 | 8.90 | -3.26% | 12,833,191 |
| Jul 29, 2026 | 9.45 | 9.46 | 9.03 | 9.20 | 9.20 | -1.39% | 13,607,500 |
| Jul 28, 2026 | 8.76 | 9.70 | 8.76 | 9.33 | 9.33 | 3.67% | 22,479,250 |
| Jul 27, 2026 | 8.36 | 9.00 | 8.28 | 9.00 | 9.00 | 7.27% | 12,090,470 |
| Jul 24, 2026 | 8.41 | 8.56 | 8.23 | 8.39 | 8.39 | -1.64% | 8,013,909 |
| Jul 23, 2026 | 8.22 | 8.60 | 8.16 | 8.53 | 8.53 | 3.77% | 11,256,809 |
| Jul 22, 2026 | 8.10 | 8.50 | 8.10 | 8.22 | 8.22 | -1.67% | 12,168,221 |
| Jul 21, 2026 | 8.12 | 8.36 | 7.49 | 8.36 | 8.36 | 2.58% | 17,200,851 |
| Jul 20, 2026 | 8.90 | 9.08 | 7.97 | 8.15 | 8.15 | -7.49% | 17,691,600 |
| Jul 17, 2026 | 9.36 | 9.36 | 8.67 | 8.81 | 8.81 | -5.17% | 16,477,503 |
| Jul 16, 2026 | 9.78 | 9.88 | 9.22 | 9.29 | 9.29 | -6.54% | 20,415,954 |
| Jul 15, 2026 | 8.78 | 10.26 | 8.77 | 9.94 | 9.94 | 12.57% | 24,552,173 |
| Jul 14, 2026 | 8.82 | 8.95 | 8.53 | 8.83 | 8.83 | -1.01% | 7,394,421 |
| Jul 13, 2026 | 9.43 | 9.55 | 8.80 | 8.92 | 8.92 | -5.31% | 10,170,972 |
| Jul 10, 2026 | 9.09 | 9.79 | 9.02 | 9.42 | 9.42 | 2.73% | 11,685,600 |
| Jul 9, 2026 | 8.78 | 9.19 | 8.69 | 9.17 | 9.17 | 3.27% | 7,351,356 |
| Jul 8, 2026 | 9.02 | 9.11 | 8.82 | 8.88 | 8.88 | -1.66% | 6,180,125 |