Shanghai Guao Electronic Technology Co., Ltd. (SHE:300551)
China · Delayed Price · Currency is CNY 10.57
-0.17 (-1.58%)
Aug 26, 2026, 3:04 PM CST
SHE:300551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 9.33 | 9.44 | 8.98 | 9.03 | 9.03 | -4.65% | 8,027,300 |
| Jul 6, 2026 | 10.09 | 10.18 | 9.46 | 9.47 | 9.47 | -4.44% | 7,933,400 |
| Jul 3, 2026 | 9.81 | 10.18 | 9.76 | 9.91 | 9.91 | 2.16% | 8,256,700 |
| Jul 2, 2026 | 9.98 | 10.20 | 9.70 | 9.70 | 9.70 | -3.39% | 9,355,700 |
| Jul 1, 2026 | 9.98 | 10.28 | 9.88 | 10.04 | 10.04 | 2.03% | 11,051,304 |
| Jun 30, 2026 | 9.61 | 10.16 | 9.48 | 9.84 | 9.84 | 1.97% | 9,520,035 |
| Jun 29, 2026 | 9.95 | 10.11 | 9.49 | 9.65 | 9.65 | -3.60% | 12,225,000 |
| Jun 26, 2026 | 10.28 | 10.35 | 9.96 | 10.01 | 10.01 | -3.93% | 8,562,010 |
| Jun 25, 2026 | 10.55 | 10.70 | 10.32 | 10.42 | 10.42 | -1.42% | 7,240,700 |
| Jun 24, 2026 | 10.99 | 11.01 | 10.35 | 10.57 | 10.57 | -4.17% | 8,580,770 |
| Jun 23, 2026 | 10.97 | 11.28 | 10.84 | 11.03 | 11.03 | -0.18% | 8,115,100 |
| Jun 22, 2026 | 11.00 | 11.10 | 10.45 | 11.05 | 11.05 | -0.09% | 10,620,800 |
| Jun 18, 2026 | 11.21 | 11.44 | 11.03 | 11.06 | 11.06 | -1.69% | 6,788,870 |
| Jun 17, 2026 | 11.30 | 11.43 | 11.04 | 11.25 | 11.25 | -0.97% | 6,476,600 |