Kunshan GuoLi Electronic Technology Co., Ltd. (SHA:688103)
China
· Delayed Price · Currency is CNY 60.01
+0.54 (0.91%)
Apr 30, 2026, 10:53 AM CST
SHA:688103 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.68 | 61.00 | 56.60 | 59.47 | 59.47 | 4.11% | 2,207,086 |
| Apr 28, 2026 | 56.61 | 58.57 | 56.60 | 57.12 | 57.12 | -6.05% | 3,099,672 |
| Apr 27, 2026 | 59.88 | 60.98 | 59.00 | 60.80 | 60.80 | 1.13% | 1,257,099 |
| Apr 24, 2026 | 58.09 | 60.55 | 58.09 | 60.12 | 60.12 | 2.45% | 1,772,548 |
| Apr 23, 2026 | 58.57 | 60.16 | 57.99 | 58.68 | 58.68 | -0.31% | 1,301,870 |
| Apr 22, 2026 | 57.71 | 59.20 | 57.71 | 58.86 | 58.86 | 0.62% | 1,277,943 |
| Apr 21, 2026 | 59.18 | 59.18 | 57.51 | 58.50 | 58.50 | -1.25% | 1,271,798 |
| Apr 20, 2026 | 59.33 | 60.65 | 58.85 | 59.24 | 59.24 | -0.13% | 1,325,024 |
| Apr 17, 2026 | 57.99 | 59.56 | 57.11 | 59.32 | 59.32 | 3.60% | 1,179,878 |
| Apr 16, 2026 | 56.27 | 58.13 | 56.09 | 57.26 | 57.26 | 1.74% | 1,226,361 |
| Apr 15, 2026 | 56.53 | 57.38 | 56.05 | 56.28 | 56.28 | 0.05% | 791,480 |
| Apr 14, 2026 | 56.50 | 56.99 | 55.90 | 56.25 | 56.25 | 0.09% | 1,079,746 |
| Apr 13, 2026 | 56.12 | 57.41 | 55.39 | 56.20 | 56.20 | 0.54% | 1,223,173 |
| Apr 10, 2026 | 55.99 | 56.78 | 55.29 | 55.90 | 55.90 | 1.64% | 1,064,629 |
| Apr 9, 2026 | 55.30 | 55.82 | 54.76 | 55.00 | 55.00 | -1.11% | 881,455 |
| Apr 8, 2026 | 53.00 | 55.88 | 53.00 | 55.62 | 55.62 | 6.45% | 1,452,250 |
| Apr 7, 2026 | 52.30 | 52.90 | 52.03 | 52.25 | 52.25 | -0.19% | 872,786 |
| Apr 3, 2026 | 52.62 | 53.02 | 52.12 | 52.35 | 52.35 | -1.06% | 842,707 |
| Apr 2, 2026 | 52.90 | 53.55 | 52.63 | 52.91 | 52.91 | -0.82% | 1,184,843 |
| Apr 1, 2026 | 53.98 | 53.98 | 52.54 | 53.35 | 53.35 | 3.25% | 1,260,518 |
| Mar 31, 2026 | 52.79 | 53.47 | 51.67 | 51.67 | 51.67 | -2.66% | 1,240,062 |
| Mar 30, 2026 | 53.22 | 53.69 | 51.82 | 53.08 | 53.08 | -1.08% | 1,620,038 |
| Mar 27, 2026 | 53.99 | 54.61 | 53.51 | 53.66 | 53.66 | -1.16% | 1,686,242 |
| Mar 26, 2026 | 56.10 | 56.57 | 54.08 | 54.29 | 54.29 | -3.88% | 1,054,463 |
| Mar 25, 2026 | 56.44 | 57.62 | 56.10 | 56.48 | 56.48 | 0.84% | 1,115,307 |
| Mar 24, 2026 | 56.83 | 56.83 | 54.15 | 56.01 | 56.01 | 1.76% | 1,500,953 |
| Mar 23, 2026 | 58.48 | 58.48 | 54.50 | 55.04 | 55.04 | -6.73% | 2,078,648 |
| Mar 20, 2026 | 59.70 | 60.15 | 59.01 | 59.01 | 59.01 | -1.11% | 799,661 |
| Mar 19, 2026 | 60.20 | 60.73 | 59.31 | 59.67 | 59.67 | -1.84% | 827,690 |
| Mar 18, 2026 | 59.50 | 60.99 | 59.40 | 60.79 | 60.79 | 1.74% | 817,876 |
| Mar 17, 2026 | 61.61 | 61.80 | 59.66 | 59.75 | 59.75 | -3.11% | 702,806 |
| Mar 16, 2026 | 60.64 | 61.92 | 59.44 | 61.67 | 61.67 | 1.51% | 1,104,472 |
| Mar 13, 2026 | 61.00 | 61.97 | 60.11 | 60.75 | 60.75 | -0.20% | 869,940 |
| Mar 12, 2026 | 62.60 | 63.46 | 60.21 | 60.87 | 60.87 | -3.44% | 1,170,931 |
| Mar 11, 2026 | 62.80 | 64.69 | 62.80 | 63.04 | 63.04 | 1.12% | 1,729,665 |
| Mar 10, 2026 | 61.50 | 62.49 | 60.60 | 62.34 | 62.34 | 2.40% | 1,104,358 |
| Mar 9, 2026 | 60.32 | 60.93 | 58.80 | 60.88 | 60.88 | -0.72% | 1,452,475 |
| Mar 6, 2026 | 60.00 | 62.30 | 59.71 | 61.32 | 61.32 | 2.03% | 1,315,802 |
| Mar 5, 2026 | 58.69 | 61.23 | 58.69 | 60.10 | 60.10 | 3.53% | 1,279,710 |
| Mar 4, 2026 | 57.48 | 59.11 | 57.43 | 58.05 | 58.05 | -0.48% | 970,672 |
| Mar 3, 2026 | 62.20 | 63.59 | 58.33 | 58.33 | 58.33 | -7.12% | 2,185,219 |
| Mar 2, 2026 | 63.86 | 65.57 | 62.70 | 62.80 | 62.80 | -1.71% | 2,191,179 |
| Feb 27, 2026 | 64.56 | 64.56 | 62.64 | 63.89 | 63.89 | -1.08% | 1,164,447 |
| Feb 26, 2026 | 63.64 | 64.59 | 63.00 | 64.59 | 64.59 | 1.54% | 1,419,542 |
| Feb 25, 2026 | 63.41 | 63.98 | 63.07 | 63.61 | 63.61 | -0.67% | 1,460,004 |
| Feb 24, 2026 | 63.09 | 64.57 | 62.52 | 64.04 | 64.04 | 1.46% | 1,456,497 |
| Feb 13, 2026 | 63.29 | 64.19 | 62.78 | 63.12 | 63.12 | 0.14% | 1,111,002 |
| Feb 12, 2026 | 62.33 | 63.48 | 62.01 | 63.03 | 63.03 | 1.14% | 957,198 |
| Feb 11, 2026 | 62.96 | 63.19 | 62.22 | 62.32 | 62.32 | -0.75% | 688,746 |
| Feb 10, 2026 | 63.24 | 63.24 | 62.50 | 62.79 | 62.79 | -0.71% | 921,993 |
| Feb 9, 2026 | 62.82 | 63.78 | 61.99 | 63.24 | 63.24 | 2.00% | 1,044,866 |
| Feb 6, 2026 | 61.88 | 62.72 | 61.00 | 62.00 | 62.00 | 0.06% | 637,570 |
| Feb 5, 2026 | 62.80 | 62.80 | 61.44 | 61.96 | 61.96 | -1.78% | 959,897 |
| Feb 4, 2026 | 64.40 | 64.40 | 62.27 | 63.08 | 63.08 | -1.64% | 1,471,449 |
| Feb 3, 2026 | 62.87 | 64.98 | 62.70 | 64.13 | 64.13 | 2.41% | 1,706,835 |
| Feb 2, 2026 | 64.70 | 65.75 | 62.55 | 62.62 | 62.62 | -2.72% | 1,689,234 |
| Jan 30, 2026 | 63.46 | 64.47 | 62.60 | 64.37 | 64.37 | 1.66% | 1,465,414 |
| Jan 29, 2026 | 65.06 | 65.98 | 63.19 | 63.32 | 63.32 | -2.61% | 1,642,933 |
| Jan 28, 2026 | 66.06 | 67.07 | 64.68 | 65.02 | 65.02 | -1.97% | 1,780,077 |
| Jan 27, 2026 | 65.91 | 66.83 | 64.02 | 66.33 | 66.33 | 0.35% | 1,748,843 |
| Jan 26, 2026 | 68.59 | 69.37 | 65.71 | 66.10 | 66.10 | -3.63% | 2,545,313 |
| Jan 23, 2026 | 67.80 | 68.59 | 66.81 | 68.59 | 68.59 | 1.40% | 2,169,360 |
| Jan 22, 2026 | 68.21 | 68.80 | 67.00 | 67.64 | 67.64 | -0.31% | 1,605,164 |
| Jan 21, 2026 | 67.00 | 68.45 | 67.00 | 67.85 | 67.85 | 0.65% | 1,539,092 |
| Jan 20, 2026 | 68.01 | 69.18 | 66.79 | 67.41 | 67.41 | -1.89% | 1,755,915 |
| Jan 19, 2026 | 67.69 | 69.98 | 67.69 | 68.71 | 68.71 | 1.79% | 2,136,777 |
| Jan 16, 2026 | 71.41 | 71.80 | 67.00 | 67.50 | 67.50 | -1.32% | 2,828,302 |
| Jan 15, 2026 | 66.33 | 69.80 | 66.01 | 68.40 | 68.40 | 2.86% | 2,649,405 |
| Jan 14, 2026 | 68.00 | 68.45 | 65.90 | 66.50 | 66.50 | -1.04% | 2,633,797 |
| Jan 13, 2026 | 71.11 | 71.11 | 67.03 | 67.20 | 67.20 | -6.05% | 3,213,091 |
| Jan 12, 2026 | 68.55 | 72.81 | 67.92 | 71.53 | 71.53 | 4.64% | 3,917,908 |
| Jan 9, 2026 | 66.88 | 68.41 | 66.41 | 68.36 | 68.36 | 2.55% | 2,500,415 |
| Jan 8, 2026 | 65.00 | 67.90 | 64.61 | 66.66 | 66.66 | 2.25% | 2,239,280 |
| Jan 7, 2026 | 63.66 | 66.32 | 63.50 | 65.19 | 65.19 | 2.86% | 2,511,348 |
| Jan 6, 2026 | 62.73 | 63.97 | 62.40 | 63.38 | 63.38 | 1.04% | 1,478,617 |
| Jan 5, 2026 | 61.67 | 63.66 | 60.90 | 62.73 | 62.73 | 3.53% | 1,782,957 |
| Dec 31, 2025 | 60.98 | 61.50 | 59.68 | 60.59 | 60.59 | 0.17% | 1,257,116 |
| Dec 30, 2025 | 60.97 | 61.46 | 60.31 | 60.49 | 60.49 | -1.32% | 952,195 |
| Dec 29, 2025 | 62.11 | 62.35 | 60.80 | 61.30 | 61.30 | -1.42% | 1,420,117 |
| Dec 26, 2025 | 61.71 | 63.65 | 61.10 | 62.18 | 62.18 | 0.75% | 1,740,404 |
| Dec 25, 2025 | 62.02 | 62.52 | 61.30 | 61.72 | 61.72 | -0.44% | 2,069,782 |
| Dec 24, 2025 | 61.09 | 62.60 | 60.81 | 61.99 | 61.99 | 1.67% | 1,328,569 |
| Dec 23, 2025 | 63.14 | 63.53 | 60.66 | 60.97 | 60.97 | -2.96% | 1,888,236 |
| Dec 22, 2025 | 64.90 | 64.90 | 62.68 | 62.83 | 62.83 | -2.21% | 1,763,003 |
| Dec 19, 2025 | 64.99 | 65.88 | 63.64 | 64.25 | 64.25 | 0.39% | 878,443 |
| Dec 18, 2025 | 63.28 | 65.15 | 62.43 | 64.00 | 64.00 | 2.04% | 1,607,706 |
| Dec 17, 2025 | 61.65 | 63.16 | 61.40 | 62.72 | 62.72 | 1.74% | 1,264,762 |
| Dec 16, 2025 | 63.91 | 63.97 | 61.58 | 61.65 | 61.65 | -4.18% | 1,376,402 |
| Dec 15, 2025 | 62.22 | 65.51 | 62.22 | 64.34 | 64.34 | 2.40% | 1,840,922 |
| Dec 12, 2025 | 61.20 | 63.10 | 60.41 | 62.83 | 62.83 | 3.27% | 1,185,620 |
| Dec 11, 2025 | 62.00 | 62.00 | 60.60 | 60.84 | 60.84 | -1.36% | 690,541 |
| Dec 10, 2025 | 62.50 | 62.50 | 60.81 | 61.68 | 61.68 | -1.04% | 894,479 |
| Dec 9, 2025 | 60.80 | 62.85 | 60.13 | 62.33 | 62.33 | 2.62% | 1,246,517 |
| Dec 8, 2025 | 60.18 | 61.88 | 59.92 | 60.74 | 60.74 | 1.57% | 1,359,867 |
| Dec 5, 2025 | 58.85 | 60.17 | 58.33 | 59.80 | 59.80 | 2.22% | 962,774 |
| Dec 4, 2025 | 59.18 | 59.48 | 58.10 | 58.50 | 58.50 | -1.33% | 785,948 |
| Dec 3, 2025 | 58.70 | 59.49 | 58.00 | 59.29 | 59.29 | 0.73% | 996,625 |
| Dec 2, 2025 | 58.24 | 59.29 | 57.31 | 58.86 | 58.86 | 0.91% | 1,324,021 |
| Dec 1, 2025 | 58.60 | 59.10 | 57.88 | 58.33 | 58.33 | -0.12% | 1,014,943 |
| Nov 28, 2025 | 58.11 | 58.86 | 57.50 | 58.40 | 58.40 | 0.09% | 930,954 |