Guobo Electronics Co., Ltd. (SHA:688375)
China
· Delayed Price · Currency is CNY 113.69
+0.34 (0.30%)
Mar 6, 2026, 4:00 PM EST
Guobo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.01 | 116.19 | 110.67 | 116.00 | 116.00 | 2.03% | 5,207,217 |
| Mar 6, 2026 | 112.66 | 117.33 | 112.00 | 113.69 | 113.69 | 0.30% | 4,278,143 |
| Mar 5, 2026 | 115.48 | 115.80 | 111.30 | 113.35 | 113.35 | -0.61% | 4,308,918 |
| Mar 4, 2026 | 110.00 | 115.36 | 109.80 | 114.05 | 114.05 | 2.37% | 5,695,037 |
| Mar 3, 2026 | 124.50 | 125.70 | 110.34 | 111.41 | 111.41 | -11.93% | 9,858,980 |
| Mar 2, 2026 | 122.88 | 129.00 | 119.00 | 126.50 | 126.50 | 2.87% | 11,798,510 |
| Feb 27, 2026 | 120.04 | 123.28 | 118.75 | 122.97 | 122.97 | 1.75% | 7,179,956 |
| Feb 26, 2026 | 117.56 | 123.26 | 116.10 | 120.85 | 120.85 | 2.35% | 6,940,086 |
| Feb 25, 2026 | 114.80 | 120.23 | 113.01 | 118.07 | 118.07 | 2.96% | 7,686,088 |
| Feb 24, 2026 | 117.07 | 118.10 | 114.00 | 114.68 | 114.68 | -3.53% | 7,167,101 |
| Feb 13, 2026 | 120.20 | 122.91 | 118.60 | 118.88 | 118.88 | -3.03% | 4,687,085 |
| Feb 12, 2026 | 119.60 | 125.82 | 118.60 | 122.60 | 122.60 | 3.78% | 6,257,413 |
| Feb 11, 2026 | 120.50 | 121.00 | 117.25 | 118.14 | 118.14 | -0.93% | 3,928,203 |
| Feb 10, 2026 | 122.01 | 122.57 | 118.10 | 119.25 | 119.25 | -2.03% | 4,386,558 |
| Feb 9, 2026 | 123.17 | 123.30 | 118.01 | 121.72 | 121.72 | 2.29% | 4,352,315 |
| Feb 6, 2026 | 120.00 | 123.10 | 118.50 | 119.00 | 119.00 | -1.65% | 4,398,029 |
| Feb 5, 2026 | 120.98 | 125.12 | 120.67 | 121.00 | 121.00 | -2.62% | 4,727,799 |
| Feb 4, 2026 | 127.00 | 127.38 | 120.83 | 124.26 | 124.26 | -2.62% | 6,010,362 |
| Feb 3, 2026 | 124.90 | 128.32 | 121.39 | 127.60 | 127.60 | 4.16% | 7,140,268 |
| Feb 2, 2026 | 126.51 | 130.80 | 122.01 | 122.50 | 122.50 | -3.25% | 6,057,506 |
| Jan 30, 2026 | 128.80 | 132.37 | 122.00 | 126.62 | 126.62 | -3.34% | 7,614,687 |
| Jan 29, 2026 | 129.08 | 136.77 | 129.08 | 131.00 | 131.00 | 1.14% | 8,288,779 |
| Jan 28, 2026 | 133.00 | 134.58 | 127.03 | 129.52 | 129.52 | -1.36% | 6,431,151 |
| Jan 27, 2026 | 130.71 | 135.17 | 129.69 | 131.30 | 131.30 | -1.27% | 7,034,382 |
| Jan 26, 2026 | 139.39 | 143.00 | 130.77 | 132.99 | 132.99 | -7.64% | 11,640,160 |
| Jan 23, 2026 | 126.99 | 145.72 | 126.50 | 143.99 | 143.99 | 15.03% | 16,828,100 |
| Jan 22, 2026 | 123.24 | 127.24 | 120.88 | 125.18 | 125.18 | 1.96% | 8,584,632 |
| Jan 21, 2026 | 127.02 | 128.49 | 122.18 | 122.77 | 122.77 | -3.25% | 8,247,110 |
| Jan 20, 2026 | 133.62 | 135.99 | 125.00 | 126.90 | 126.90 | -3.64% | 10,728,590 |
| Jan 19, 2026 | 135.00 | 139.80 | 131.30 | 131.69 | 131.69 | -3.99% | 10,555,720 |
| Jan 16, 2026 | 139.00 | 141.89 | 135.39 | 137.16 | 137.16 | 1.31% | 12,286,790 |
| Jan 15, 2026 | 160.00 | 165.00 | 135.39 | 135.39 | 135.39 | -20.00% | 13,245,550 |
| Jan 14, 2026 | 155.05 | 178.17 | 148.01 | 169.24 | 169.24 | 6.49% | 15,724,360 |
| Jan 13, 2026 | 146.97 | 177.64 | 130.02 | 158.93 | 158.93 | 1.88% | 20,071,060 |
| Jan 12, 2026 | 141.55 | 155.99 | 133.53 | 155.99 | 155.99 | 20.00% | 15,227,879 |
| Jan 9, 2026 | 116.53 | 137.38 | 115.60 | 129.99 | 129.99 | 12.91% | 16,785,080 |
| Jan 8, 2026 | 106.74 | 115.98 | 103.77 | 115.13 | 115.13 | 6.95% | 10,779,460 |
| Jan 7, 2026 | 97.33 | 115.00 | 93.98 | 107.65 | 107.65 | 8.19% | 11,206,250 |
| Jan 6, 2026 | 95.00 | 101.00 | 93.20 | 99.50 | 99.50 | 1.22% | 9,634,808 |
| Jan 5, 2026 | 95.00 | 101.31 | 89.51 | 98.30 | 98.30 | 5.57% | 13,442,300 |
| Dec 31, 2025 | 83.18 | 95.99 | 81.50 | 93.11 | 93.11 | 12.05% | 10,778,270 |
| Dec 30, 2025 | 80.03 | 88.38 | 79.11 | 83.10 | 83.10 | 2.00% | 9,372,383 |
| Dec 29, 2025 | 79.79 | 83.44 | 79.62 | 81.47 | 81.47 | -0.23% | 6,858,820 |
| Dec 26, 2025 | 80.40 | 82.50 | 78.40 | 81.66 | 81.66 | 1.45% | 7,699,194 |
| Dec 25, 2025 | 73.70 | 81.60 | 73.70 | 80.49 | 80.49 | 8.67% | 9,179,330 |
| Dec 24, 2025 | 72.88 | 75.55 | 72.05 | 74.07 | 74.07 | 0.47% | 6,859,810 |
| Dec 23, 2025 | 77.18 | 78.08 | 72.90 | 73.72 | 73.72 | -5.37% | 6,869,889 |
| Dec 22, 2025 | 81.80 | 81.90 | 77.06 | 77.90 | 77.90 | -3.33% | 6,056,712 |
| Dec 19, 2025 | 80.90 | 83.61 | 78.21 | 80.58 | 80.58 | -0.40% | 5,512,758 |
| Dec 18, 2025 | 76.81 | 85.85 | 76.01 | 80.90 | 80.90 | 3.80% | 7,187,100 |
| Dec 17, 2025 | 79.72 | 79.72 | 75.65 | 77.94 | 77.94 | -2.45% | 4,722,919 |
| Dec 16, 2025 | 76.00 | 81.65 | 74.18 | 79.90 | 79.90 | 3.35% | 6,242,631 |
| Dec 15, 2025 | 76.50 | 78.24 | 73.66 | 77.31 | 77.31 | 0.66% | 7,425,278 |
| Dec 12, 2025 | 73.00 | 78.88 | 72.00 | 76.80 | 76.80 | 6.09% | 15,653,371 |
| Dec 11, 2025 | 69.60 | 72.65 | 69.60 | 72.39 | 72.39 | 4.16% | 5,773,709 |
| Dec 10, 2025 | 68.40 | 70.30 | 68.11 | 69.50 | 69.50 | 0.64% | 3,074,702 |
| Dec 9, 2025 | 68.75 | 70.67 | 68.02 | 69.06 | 69.06 | -0.83% | 2,836,959 |
| Dec 8, 2025 | 69.41 | 71.40 | 68.66 | 69.64 | 69.64 | 2.29% | 3,890,847 |
| Dec 5, 2025 | 66.00 | 68.08 | 65.51 | 68.08 | 68.08 | 3.31% | 3,106,280 |
| 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 |