Guobo Electronics Co., Ltd. (SHA:688375)
China
· Delayed Price · Currency is CNY 68.08
+2.18 (3.31%)
At close: Dec 5, 2025
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.27 | 66.95 | 64.80 | 65.90 | 65.90 | 1.00% | 2,000,114 |
| Dec 3, 2025 | 66.47 | 66.63 | 64.89 | 65.25 | 65.25 | -1.36% | 2,354,213 |
| Dec 2, 2025 | 67.64 | 68.00 | 66.00 | 66.15 | 66.15 | -2.79% | 2,186,514 |
| Dec 1, 2025 | 67.40 | 69.69 | 67.40 | 68.05 | 68.05 | 2.27% | 4,120,585 |
| Nov 28, 2025 | 66.11 | 66.88 | 65.45 | 66.54 | 66.54 | 0.93% | 1,929,577 |
| Nov 27, 2025 | 65.41 | 66.88 | 65.00 | 65.93 | 65.93 | 0.73% | 2,003,726 |
| Nov 26, 2025 | 69.31 | 70.50 | 65.40 | 65.45 | 65.45 | -6.27% | 3,610,103 |
| Nov 25, 2025 | 67.70 | 70.96 | 66.87 | 69.83 | 69.83 | 3.16% | 2,640,201 |
| Nov 24, 2025 | 66.29 | 68.66 | 65.36 | 67.69 | 67.69 | 2.02% | 3,422,566 |
| Nov 21, 2025 | 67.94 | 69.19 | 65.60 | 66.35 | 66.35 | -3.05% | 2,633,865 |
| Nov 20, 2025 | 70.18 | 70.50 | 68.25 | 68.44 | 68.44 | -2.34% | 1,136,855 |
| Nov 19, 2025 | 69.85 | 71.48 | 69.41 | 70.08 | 70.08 | 0.14% | 1,249,047 |
| Nov 18, 2025 | 70.49 | 71.18 | 69.56 | 69.98 | 69.98 | -1.16% | 1,454,644 |
| Nov 17, 2025 | 70.21 | 72.16 | 70.16 | 70.80 | 70.80 | 1.42% | 2,514,962 |
| Nov 14, 2025 | 69.44 | 71.79 | 69.44 | 69.81 | 69.81 | 0.19% | 1,790,568 |
| Nov 13, 2025 | 69.70 | 70.49 | 69.00 | 69.68 | 69.68 | -0.51% | 1,302,436 |
| Nov 12, 2025 | 68.81 | 70.77 | 68.11 | 70.04 | 70.04 | 1.67% | 2,535,349 |
| Nov 11, 2025 | 70.11 | 71.23 | 68.52 | 68.89 | 68.89 | -1.81% | 1,474,758 |
| Nov 10, 2025 | 71.63 | 71.63 | 69.86 | 70.16 | 70.16 | -0.90% | 1,739,275 |
| Nov 7, 2025 | 69.03 | 71.32 | 67.80 | 70.80 | 70.80 | 2.61% | 1,967,043 |
| Nov 6, 2025 | 67.98 | 69.92 | 67.61 | 69.00 | 69.00 | 1.22% | 2,119,979 |
| Nov 5, 2025 | 67.00 | 68.89 | 66.51 | 68.17 | 68.17 | -3.35% | 3,671,440 |
| Nov 4, 2025 | 73.23 | 73.40 | 70.00 | 70.53 | 70.53 | -4.20% | 2,815,786 |
| Nov 3, 2025 | 71.21 | 74.20 | 70.63 | 73.62 | 73.62 | 3.38% | 4,265,421 |
| Oct 31, 2025 | 72.55 | 74.06 | 71.01 | 71.21 | 71.21 | -1.78% | 3,380,884 |
| Oct 30, 2025 | 70.50 | 74.28 | 69.18 | 72.50 | 72.50 | 5.44% | 5,920,883 |
| Oct 29, 2025 | 68.31 | 69.36 | 67.75 | 68.76 | 68.76 | 0.38% | 2,165,751 |
| Oct 28, 2025 | 69.00 | 69.84 | 67.91 | 68.50 | 68.50 | -0.84% | 2,325,407 |
| Oct 27, 2025 | 70.18 | 72.58 | 68.75 | 69.08 | 69.08 | -1.57% | 3,559,328 |
| Oct 24, 2025 | 69.20 | 72.00 | 69.20 | 70.18 | 70.18 | 2.38% | 2,712,625 |
| Oct 23, 2025 | 70.63 | 71.30 | 67.58 | 68.55 | 68.55 | -2.89% | 2,786,712 |
| Oct 22, 2025 | 71.42 | 72.16 | 70.00 | 70.59 | 70.59 | -1.41% | 1,317,723 |
| Oct 21, 2025 | 71.41 | 72.75 | 71.28 | 71.60 | 71.60 | 0.28% | 1,676,166 |
| Oct 20, 2025 | 72.90 | 73.49 | 70.57 | 71.40 | 71.40 | -0.25% | 1,992,284 |
| Oct 17, 2025 | 74.27 | 75.68 | 71.51 | 71.58 | 71.58 | -3.76% | 1,848,555 |
| Oct 16, 2025 | 75.20 | 77.64 | 73.92 | 74.38 | 74.38 | -1.09% | 2,340,402 |
| Oct 15, 2025 | 75.43 | 75.53 | 72.14 | 75.20 | 75.20 | 0.53% | 2,009,947 |
| Oct 14, 2025 | 77.64 | 78.36 | 74.18 | 74.80 | 74.80 | -3.43% | 2,220,670 |
| Oct 13, 2025 | 74.00 | 77.99 | 73.15 | 77.46 | 77.46 | 2.24% | 2,568,437 |
| Oct 10, 2025 | 79.49 | 79.49 | 75.02 | 75.76 | 75.76 | -5.09% | 2,925,400 |
| Oct 9, 2025 | 76.12 | 80.12 | 74.90 | 79.82 | 79.82 | 4.07% | 3,517,762 |
| Sep 30, 2025 | 73.90 | 78.29 | 73.77 | 76.70 | 76.70 | 3.79% | 2,824,679 |
| Sep 29, 2025 | 74.36 | 75.58 | 72.50 | 73.90 | 73.90 | -0.43% | 2,603,195 |
| Sep 26, 2025 | 73.63 | 75.47 | 73.13 | 74.22 | 74.22 | -0.42% | 2,143,822 |
| Sep 25, 2025 | 72.05 | 75.99 | 72.00 | 74.53 | 74.53 | 3.10% | 2,883,921 |
| Sep 24, 2025 | 70.67 | 73.18 | 70.67 | 72.29 | 72.29 | 0.40% | 2,265,548 |
| Sep 23, 2025 | 71.77 | 72.38 | 70.00 | 72.00 | 72.00 | -0.26% | 2,793,522 |
| Sep 22, 2025 | 75.10 | 75.77 | 71.40 | 72.19 | 72.19 | -2.93% | 4,005,520 |
| Sep 19, 2025 | 75.46 | 78.24 | 74.37 | 74.37 | 74.37 | -1.31% | 2,207,801 |
| Sep 18, 2025 | 74.23 | 77.98 | 73.76 | 75.36 | 75.36 | 1.84% | 2,985,754 |
| Sep 17, 2025 | 74.42 | 76.09 | 74.00 | 74.00 | 74.00 | -0.56% | 1,972,793 |
| Sep 16, 2025 | 75.99 | 76.29 | 74.11 | 74.42 | 74.42 | -2.21% | 2,678,244 |
| Sep 15, 2025 | 78.09 | 78.79 | 75.18 | 76.10 | 76.10 | -2.26% | 2,614,804 |
| Sep 12, 2025 | 80.81 | 81.35 | 77.86 | 77.86 | 77.86 | -3.82% | 3,674,419 |
| Sep 11, 2025 | 69.00 | 81.78 | 68.00 | 80.95 | 80.95 | 16.51% | 5,735,062 |
| Sep 10, 2025 | 68.59 | 70.10 | 67.80 | 69.48 | 69.48 | 1.30% | 1,963,611 |
| Sep 9, 2025 | 69.09 | 71.20 | 67.03 | 68.59 | 68.59 | -2.45% | 2,153,743 |
| Sep 8, 2025 | 71.12 | 73.00 | 69.02 | 70.31 | 70.31 | -0.97% | 2,940,470 |
| Sep 5, 2025 | 66.61 | 71.51 | 65.77 | 71.00 | 71.00 | 6.65% | 3,230,218 |
| Sep 4, 2025 | 66.50 | 69.58 | 65.02 | 66.57 | 66.57 | 1.45% | 4,685,001 |
| Sep 3, 2025 | 67.05 | 67.99 | 64.48 | 65.62 | 65.62 | -1.74% | 4,553,488 |
| Sep 2, 2025 | 68.99 | 69.60 | 66.00 | 66.78 | 66.78 | -4.23% | 3,736,394 |
| Sep 1, 2025 | 64.80 | 69.98 | 64.65 | 69.73 | 69.73 | 7.66% | 6,763,669 |
| Aug 29, 2025 | 65.26 | 66.49 | 63.74 | 64.77 | 64.77 | 0.08% | 5,259,030 |
| Aug 28, 2025 | 61.70 | 65.28 | 61.58 | 64.72 | 64.72 | 4.86% | 5,305,294 |
| Aug 27, 2025 | 63.12 | 64.50 | 61.68 | 61.72 | 61.72 | -2.19% | 3,751,990 |
| Aug 26, 2025 | 63.60 | 63.88 | 62.50 | 63.10 | 63.10 | -0.65% | 2,379,079 |
| Aug 25, 2025 | 62.30 | 63.90 | 62.21 | 63.51 | 63.51 | 1.96% | 4,513,964 |
| Aug 22, 2025 | 60.80 | 62.43 | 60.66 | 62.29 | 62.29 | 1.91% | 2,665,691 |
| Aug 21, 2025 | 61.44 | 62.09 | 60.58 | 61.12 | 61.12 | -0.63% | 2,418,339 |
| Aug 20, 2025 | 60.57 | 61.57 | 60.20 | 61.51 | 61.51 | 0.84% | 2,739,757 |
| Aug 19, 2025 | 62.81 | 63.28 | 60.51 | 61.00 | 61.00 | -3.17% | 3,451,630 |
| Aug 18, 2025 | 63.21 | 64.27 | 62.00 | 63.00 | 63.00 | -0.25% | 3,274,793 |
| Aug 15, 2025 | 63.30 | 63.62 | 62.63 | 63.16 | 63.16 | -0.11% | 1,681,978 |
| Aug 14, 2025 | 65.50 | 65.50 | 63.00 | 63.23 | 63.23 | -3.69% | 2,336,343 |
| Aug 13, 2025 | 65.49 | 66.19 | 64.70 | 65.65 | 65.65 | -0.08% | 1,744,252 |
| Aug 12, 2025 | 66.18 | 66.26 | 64.46 | 65.70 | 65.70 | -1.22% | 1,905,477 |
| Aug 11, 2025 | 63.49 | 67.01 | 63.00 | 66.51 | 66.51 | 4.82% | 4,055,390 |
| Aug 8, 2025 | 63.36 | 64.19 | 63.09 | 63.45 | 63.45 | -0.24% | 1,560,587 |
| Aug 7, 2025 | 64.71 | 65.49 | 63.02 | 63.60 | 63.60 | -1.68% | 2,602,052 |
| Aug 6, 2025 | 63.88 | 65.50 | 63.74 | 64.69 | 64.69 | 1.27% | 2,294,624 |
| Aug 5, 2025 | 65.05 | 65.85 | 63.65 | 63.88 | 63.88 | -1.66% | 2,048,919 |
| Aug 4, 2025 | 62.20 | 65.23 | 62.20 | 64.96 | 64.96 | 3.39% | 1,981,524 |
| Aug 1, 2025 | 62.57 | 64.43 | 61.40 | 62.83 | 62.83 | 0.42% | 1,975,400 |
| Jul 31, 2025 | 63.11 | 64.68 | 62.00 | 62.57 | 62.57 | -1.40% | 2,241,434 |
| Jul 30, 2025 | 64.49 | 65.65 | 62.91 | 63.46 | 63.46 | -1.21% | 2,634,753 |
| Jul 29, 2025 | 64.23 | 64.50 | 62.88 | 64.24 | 64.24 | -0.25% | 2,030,791 |
| Jul 28, 2025 | 63.97 | 65.39 | 63.46 | 64.40 | 64.40 | 1.15% | 3,081,040 |
| Jul 25, 2025 | 64.72 | 65.18 | 63.03 | 63.67 | 63.67 | -1.61% | 2,701,623 |
| Jul 24, 2025 | 67.00 | 67.00 | 64.40 | 64.71 | 64.71 | -3.78% | 3,592,389 |
| Jul 23, 2025 | 62.95 | 68.80 | 62.00 | 67.25 | 67.25 | 6.71% | 6,248,080 |
| Jul 22, 2025 | 60.32 | 63.70 | 60.08 | 63.02 | 63.02 | 4.48% | 5,845,495 |
| Jul 21, 2025 | 60.50 | 61.47 | 59.76 | 60.32 | 60.32 | -0.49% | 1,617,019 |
| Jul 18, 2025 | 61.30 | 61.97 | 60.50 | 60.62 | 60.62 | -1.19% | 2,203,054 |
| Jul 17, 2025 | 57.90 | 62.22 | 57.21 | 61.35 | 61.35 | 6.47% | 3,680,110 |
| Jul 16, 2025 | 58.80 | 59.30 | 57.58 | 57.62 | 57.62 | -2.02% | 1,109,365 |
| Jul 15, 2025 | 58.96 | 59.78 | 58.00 | 58.81 | 58.81 | -0.24% | 1,356,257 |
| Jul 14, 2025 | 60.08 | 60.50 | 58.68 | 58.95 | 58.95 | -1.26% | 1,501,582 |
| Jul 11, 2025 | 59.10 | 60.70 | 58.90 | 59.70 | 59.70 | 1.20% | 1,711,572 |
| Jul 10, 2025 | 59.30 | 59.40 | 58.15 | 58.99 | 58.99 | -0.89% | 1,113,993 |