Skip to main content
Guangdong Champion Asia Electronics Co.,Ltd. (SHA:603386)
China flag China · Delayed Price · Currency is CNY
13.39
+0.32 (2.45%)
Apr 30, 2026, 1:54 PM CST

SHA:603386 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202613.0513.3712.9213.32-1.91%4,225,620
Apr 29, 202612.7913.3212.5813.0713.070.77%11,878,840
Apr 28, 202613.5013.5012.9512.9712.97-9.87%14,360,900
Apr 27, 202614.0014.4514.0014.3914.392.57%5,685,072
Apr 24, 202614.0814.2613.9214.0314.03-0.92%4,648,560
Apr 23, 202614.6014.6014.0014.1614.16-2.88%5,996,500
Apr 22, 202614.3014.5914.2814.5814.581.25%5,456,000
Apr 21, 202614.4814.4814.3014.4014.40-0.62%4,896,407
Apr 20, 202614.3514.6614.2414.4914.490.98%6,171,872
Apr 17, 202614.1714.4114.1414.3514.350.91%5,929,460
Apr 16, 202613.9614.2613.7714.2214.221.86%5,258,172
Apr 15, 202614.1414.3713.9013.9613.96-1.55%5,344,582
Apr 14, 202614.1814.3314.0814.1814.180.93%5,280,607
Apr 13, 202613.7914.0713.7314.0514.050.72%4,098,480
Apr 10, 202614.0014.1113.8913.9513.95-0.07%5,282,379
Apr 9, 202613.8914.0213.7313.9613.960.43%6,139,619
Apr 8, 202613.4213.9013.3313.9013.905.62%8,241,180
Apr 7, 202612.8213.2212.8213.1613.161.70%3,556,600
Apr 3, 202613.1013.2712.9012.9412.94-1.60%4,779,048
Apr 2, 202613.3613.5413.0513.1513.15-2.52%4,450,900
Apr 1, 202613.3613.6213.3613.4913.492.74%5,692,700
Mar 31, 202613.3613.4813.0813.1313.13-1.65%3,384,200
Mar 30, 202613.0013.3912.9313.3513.351.06%4,170,240
Mar 27, 202612.8013.2212.7613.2113.211.38%4,297,300
Mar 26, 202613.2713.4512.9813.0313.03-2.40%5,562,100
Mar 25, 202612.9913.4112.9813.3513.352.77%6,720,600
Mar 24, 202612.8912.9912.5012.9912.993.42%8,055,000
Mar 23, 202613.1513.2812.4012.5612.56-6.82%9,149,340
Mar 20, 202614.0514.2013.4513.4813.48-3.37%8,058,020
Mar 19, 202614.3614.3613.8813.9513.95-3.93%9,002,500
Mar 18, 202614.0314.5714.0314.5214.523.57%9,663,760
Mar 17, 202614.8614.8613.9914.0214.02-5.65%10,713,100
Mar 16, 202614.0314.8613.9314.8614.865.32%10,863,220
Mar 13, 202614.2414.4314.1014.1114.11-1.74%6,088,560
Mar 12, 202614.7114.8914.2814.3614.36-3.10%7,726,200
Mar 11, 202615.0015.2514.8014.8214.82-1.07%8,185,600
Mar 10, 202614.4515.0014.3714.9814.984.90%10,780,360
Mar 9, 202614.6814.7213.9614.2814.28-2.79%8,725,220
Mar 6, 202614.3014.8714.1614.6914.692.16%8,475,960
Mar 5, 202614.2014.5814.2014.3814.382.64%7,425,480
Mar 4, 202613.7514.2513.7014.0114.01-0.43%6,884,500
Mar 3, 202615.0015.1514.0514.0714.07-6.39%12,321,580
Mar 2, 202615.0015.4314.9015.0315.03-3.28%11,755,400
Feb 27, 202615.6815.6915.3715.5415.54-1.71%10,772,700
Feb 26, 202615.5115.8615.3715.8115.811.80%15,590,420
Feb 25, 202615.0715.7015.0615.5315.532.58%19,159,900
Feb 24, 202614.9415.2514.9215.1415.142.30%10,089,500
Feb 13, 202614.6614.9214.6614.8014.800.54%5,639,800
Feb 12, 202614.6614.8214.5514.7214.72-0.07%4,778,840
Feb 11, 202614.7214.9514.6614.7314.73-0.20%4,301,900
Feb 10, 202614.7214.9614.7114.7614.760.34%6,186,400
Feb 9, 202614.6714.7714.5514.7114.711.59%5,997,260
Feb 6, 202614.3614.8514.1914.4814.481.05%7,302,580
Feb 5, 202614.5114.6814.2214.3314.33-2.05%7,455,160
Feb 4, 202614.6514.7514.4514.6314.63-0.75%6,572,400
Feb 3, 202614.3714.7514.2814.7414.743.58%9,187,080
Feb 2, 202614.3214.5314.2214.2314.23-1.25%6,832,920
Jan 30, 202614.1514.5014.0614.4114.411.26%8,763,600
Jan 29, 202614.9314.9314.2314.2314.23-4.75%13,406,120
Jan 28, 202615.3315.6814.9314.9414.94-3.30%12,842,040
Jan 27, 202615.1815.7014.4915.4515.450.98%20,437,020
Jan 26, 202615.8915.9315.1115.3015.30-5.32%24,596,540
Jan 23, 202616.5416.5516.1216.1616.16-2.36%25,287,120
Jan 22, 202616.1516.7916.0916.5516.552.92%33,458,360
Jan 21, 202615.4216.1715.4016.0816.082.81%22,788,580
Jan 20, 202615.9116.0515.4215.6415.64-1.64%16,913,900
Jan 19, 202615.6815.9815.4615.9015.901.40%16,468,500
Jan 16, 202615.4815.7515.1815.6815.682.48%16,960,520
Jan 15, 202615.5015.5015.0115.3015.30-2.17%14,930,360
Jan 14, 202615.6015.8215.3115.6415.640.90%20,326,700
Jan 13, 202616.2416.2815.4815.5015.50-4.20%21,245,200
Jan 12, 202615.9816.2315.7016.1816.181.25%25,147,680
Jan 9, 202615.7015.9915.5715.9815.981.85%23,182,060
Jan 8, 202615.2515.8415.2015.6915.692.28%26,533,760
Jan 7, 202615.4315.8115.2515.3415.34-1.35%21,851,540
Jan 6, 202615.4115.6915.1715.5515.55-0.26%24,524,760
Jan 5, 202615.3315.6515.1015.5915.591.70%30,175,400
Dec 31, 202516.0816.1215.3015.3315.33-6.24%41,180,300
Dec 30, 202515.5516.6015.5016.3516.353.68%58,077,340
Dec 29, 202515.4016.6215.2015.7715.774.37%66,299,491
Dec 26, 202515.4115.5414.9515.1115.11-1.88%22,515,620
Dec 25, 202514.9615.5014.9615.4015.401.92%25,999,020
Dec 24, 202514.5215.1714.4315.1115.112.09%20,300,500
Dec 23, 202515.5315.8314.8014.8014.80-6.51%30,637,560
Dec 22, 202515.2616.0315.1115.8315.834.28%36,622,460
Dec 19, 202515.2115.3914.9315.1815.18-1.04%24,994,940
Dec 18, 202514.8415.4914.6515.3415.341.79%31,707,770
Dec 17, 202514.8415.1014.4015.0715.07-0.46%30,180,080
Dec 16, 202514.9815.3714.8015.1415.140.93%29,532,220
Dec 15, 202515.7315.7414.9515.0015.00-8.81%38,897,580
Dec 12, 202517.2017.3716.0216.4516.45-7.58%53,792,640
Dec 11, 202517.3518.7017.0017.8017.80-1.87%59,420,670
Dec 10, 202518.5019.7318.1418.1418.14-9.98%71,737,400
Dec 9, 202517.0220.1517.0220.1520.159.99%78,749,800
Dec 8, 202516.7018.3215.5118.3218.3210.03%86,558,750
Dec 5, 202516.6516.6516.4316.6516.659.97%44,298,380
Dec 4, 202515.1415.1415.1415.1415.1410.03%9,108,260
Dec 3, 202512.8013.7612.4313.7613.769.99%18,384,160
Dec 2, 202512.6512.7112.4012.5112.51-1.18%4,911,200
Dec 1, 202512.5912.6912.3812.6612.661.69%5,563,520