Guoguang Electric Co.,Ltd.Chengdu (SHA:688776)
China
· Delayed Price · Currency is CNY 113.50
-0.63 (-0.55%)
Mar 9, 2026, 3:00 PM CST
SHA:688776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.93 | 116.82 | 108.26 | 114.13 | 114.13 | 3.79% | 3,860,645 |
| Mar 5, 2026 | 107.98 | 112.90 | 107.97 | 109.96 | 109.96 | 2.78% | 3,458,183 |
| Mar 4, 2026 | 106.57 | 109.00 | 104.80 | 106.99 | 106.99 | -1.34% | 1,753,141 |
| Mar 3, 2026 | 113.38 | 113.78 | 105.00 | 108.44 | 108.44 | -4.37% | 3,622,941 |
| Mar 2, 2026 | 113.00 | 116.25 | 111.10 | 113.39 | 113.39 | -0.48% | 3,460,751 |
| Feb 27, 2026 | 106.27 | 114.98 | 105.11 | 113.94 | 113.94 | 7.22% | 4,530,106 |
| Feb 26, 2026 | 105.63 | 107.43 | 103.87 | 106.27 | 106.27 | -0.17% | 2,262,987 |
| Feb 25, 2026 | 104.99 | 107.22 | 104.15 | 106.45 | 106.45 | 1.61% | 1,505,831 |
| Feb 24, 2026 | 108.01 | 110.00 | 104.40 | 104.76 | 104.76 | -2.29% | 2,198,589 |
| Feb 13, 2026 | 107.86 | 110.44 | 107.00 | 107.22 | 107.22 | -1.59% | 1,349,970 |
| Feb 12, 2026 | 109.18 | 111.80 | 108.00 | 108.95 | 108.95 | -0.41% | 1,660,356 |
| Feb 11, 2026 | 111.85 | 112.93 | 108.00 | 109.40 | 109.40 | -2.54% | 1,723,953 |
| Feb 10, 2026 | 115.48 | 115.99 | 111.86 | 112.25 | 112.25 | -2.82% | 2,001,381 |
| Feb 9, 2026 | 116.00 | 117.50 | 113.48 | 115.51 | 115.51 | 1.47% | 2,767,940 |
| Feb 6, 2026 | 112.00 | 118.76 | 109.44 | 113.84 | 113.84 | 0.30% | 3,491,527 |
| Feb 5, 2026 | 112.00 | 116.20 | 111.11 | 113.50 | 113.50 | -1.38% | 2,660,211 |
| Feb 4, 2026 | 110.00 | 115.98 | 109.56 | 115.09 | 115.09 | 4.82% | 4,352,460 |
| Feb 3, 2026 | 104.86 | 109.82 | 104.27 | 109.80 | 109.80 | 5.31% | 3,543,620 |
| Feb 2, 2026 | 103.10 | 107.95 | 103.00 | 104.26 | 104.26 | -0.10% | 2,917,890 |
| Jan 30, 2026 | 101.06 | 105.21 | 100.14 | 104.36 | 104.36 | 1.32% | 3,189,014 |
| Jan 29, 2026 | 105.36 | 108.27 | 103.00 | 103.00 | 103.00 | -2.23% | 3,085,624 |
| Jan 28, 2026 | 107.90 | 109.01 | 105.00 | 105.35 | 105.35 | -2.62% | 2,774,417 |
| Jan 27, 2026 | 105.50 | 108.80 | 103.80 | 108.18 | 108.18 | 0.32% | 3,234,946 |
| Jan 26, 2026 | 118.00 | 118.01 | 107.00 | 107.83 | 107.83 | -8.62% | 5,775,740 |
| Jan 23, 2026 | 116.51 | 122.00 | 115.88 | 118.00 | 118.00 | 1.85% | 5,218,557 |
| Jan 22, 2026 | 114.58 | 118.57 | 112.80 | 115.86 | 115.86 | 2.64% | 4,685,326 |
| Jan 21, 2026 | 114.00 | 115.04 | 111.67 | 112.88 | 112.88 | -1.38% | 3,083,872 |
| Jan 20, 2026 | 120.18 | 121.06 | 112.21 | 114.46 | 114.46 | -3.73% | 5,070,116 |
| Jan 19, 2026 | 118.00 | 123.00 | 116.80 | 118.89 | 118.89 | -0.92% | 4,050,562 |
| Jan 16, 2026 | 125.99 | 126.10 | 119.00 | 120.00 | 120.00 | -4.61% | 5,216,135 |
| Jan 15, 2026 | 134.00 | 134.22 | 119.90 | 125.80 | 125.80 | -8.14% | 8,030,343 |
| Jan 14, 2026 | 130.20 | 150.00 | 128.90 | 136.95 | 136.95 | 5.18% | 10,428,280 |
| Jan 13, 2026 | 142.10 | 143.00 | 124.55 | 130.20 | 130.20 | -5.89% | 8,547,299 |
| Jan 12, 2026 | 122.70 | 139.80 | 120.01 | 138.35 | 138.35 | 18.25% | 9,605,475 |
| Jan 9, 2026 | 111.00 | 120.52 | 109.30 | 117.00 | 117.00 | 7.34% | 8,887,100 |
| Jan 8, 2026 | 107.20 | 113.96 | 106.20 | 109.00 | 109.00 | 1.90% | 7,813,088 |
| Jan 7, 2026 | 99.96 | 109.96 | 99.10 | 106.97 | 106.97 | 5.77% | 8,160,714 |
| Jan 6, 2026 | 100.01 | 103.00 | 98.85 | 101.13 | 101.13 | -0.18% | 5,332,107 |
| Jan 5, 2026 | 103.99 | 105.28 | 99.59 | 101.31 | 101.31 | 0.57% | 5,316,505 |
| Dec 31, 2025 | 97.57 | 102.25 | 95.60 | 100.74 | 100.74 | 2.33% | 6,057,508 |
| Dec 30, 2025 | 101.00 | 101.96 | 97.51 | 98.45 | 98.45 | -3.20% | 5,317,878 |
| Dec 29, 2025 | 100.20 | 103.90 | 97.00 | 101.70 | 101.70 | 3.49% | 8,012,677 |
| Dec 26, 2025 | 95.80 | 100.85 | 94.85 | 98.27 | 98.27 | 2.13% | 6,906,354 |
| Dec 25, 2025 | 92.30 | 97.89 | 91.80 | 96.22 | 96.22 | 4.02% | 4,474,574 |
| Dec 24, 2025 | 88.96 | 93.98 | 87.80 | 92.50 | 92.50 | 4.01% | 4,463,838 |
| Dec 23, 2025 | 94.00 | 94.89 | 87.89 | 88.93 | 88.93 | -6.31% | 5,833,108 |
| Dec 22, 2025 | 94.00 | 98.40 | 92.68 | 94.92 | 94.92 | 2.49% | 5,944,381 |
| Dec 19, 2025 | 96.10 | 99.50 | 91.80 | 92.61 | 92.61 | 1.30% | 5,559,866 |
| Dec 18, 2025 | 88.00 | 93.30 | 87.50 | 91.42 | 91.42 | 1.71% | 3,641,525 |
| Dec 17, 2025 | 89.00 | 91.73 | 87.00 | 89.88 | 89.88 | -0.54% | 3,799,789 |
| Dec 16, 2025 | 101.00 | 101.00 | 90.37 | 90.37 | 90.37 | -10.52% | 5,847,691 |
| Dec 15, 2025 | 101.37 | 103.00 | 96.88 | 101.00 | 101.00 | 0.98% | 8,514,787 |
| Dec 12, 2025 | 96.18 | 103.00 | 93.30 | 100.02 | 100.02 | 4.91% | 9,068,920 |
| Dec 11, 2025 | 93.30 | 96.28 | 92.30 | 95.34 | 95.34 | 3.68% | 5,659,723 |
| Dec 10, 2025 | 91.10 | 93.49 | 90.66 | 91.96 | 91.96 | 0.08% | 2,039,280 |
| Dec 9, 2025 | 93.08 | 94.58 | 91.50 | 91.89 | 91.89 | -1.29% | 2,773,319 |
| Dec 8, 2025 | 93.00 | 95.77 | 91.88 | 93.09 | 93.09 | 1.32% | 4,025,868 |
| Dec 5, 2025 | 91.35 | 93.00 | 89.60 | 91.88 | 91.88 | -0.31% | 3,436,706 |
| Dec 4, 2025 | 88.50 | 93.50 | 87.38 | 92.17 | 92.17 | 5.28% | 4,186,395 |
| Dec 3, 2025 | 84.10 | 89.33 | 84.01 | 87.55 | 87.55 | 3.43% | 2,669,768 |
| Dec 2, 2025 | 86.32 | 87.78 | 84.40 | 84.65 | 84.65 | -2.48% | 1,628,017 |
| Dec 1, 2025 | 88.20 | 89.75 | 86.61 | 86.80 | 86.80 | -1.12% | 1,979,730 |
| Nov 28, 2025 | 88.83 | 88.88 | 86.20 | 87.78 | 87.78 | -0.02% | 1,624,552 |
| Nov 27, 2025 | 87.88 | 89.36 | 86.00 | 87.80 | 87.80 | 0.73% | 1,963,738 |
| Nov 26, 2025 | 86.86 | 88.95 | 85.00 | 87.16 | 87.16 | - | 1,913,725 |
| Nov 25, 2025 | 87.00 | 89.10 | 86.39 | 87.16 | 87.16 | 0.97% | 2,642,009 |
| Nov 24, 2025 | 84.21 | 86.94 | 83.50 | 86.32 | 86.32 | 2.52% | 2,331,221 |
| Nov 21, 2025 | 87.02 | 87.16 | 83.20 | 84.20 | 84.20 | -4.55% | 3,072,192 |
| Nov 20, 2025 | 90.00 | 90.80 | 86.69 | 88.21 | 88.21 | -1.68% | 2,594,830 |
| Nov 19, 2025 | 89.80 | 91.30 | 89.11 | 89.72 | 89.72 | -0.09% | 2,146,061 |
| Nov 18, 2025 | 92.50 | 92.54 | 89.34 | 89.80 | 89.80 | -2.72% | 2,447,823 |
| Nov 17, 2025 | 88.09 | 95.12 | 88.09 | 92.31 | 92.31 | 4.31% | 4,651,402 |
| Nov 14, 2025 | 95.00 | 95.75 | 88.49 | 88.50 | 88.50 | -9.42% | 6,496,092 |
| Nov 13, 2025 | 108.00 | 108.00 | 95.30 | 97.70 | 97.70 | -3.27% | 7,479,411 |
| Nov 12, 2025 | 108.00 | 108.08 | 99.01 | 101.00 | 101.00 | -5.87% | 5,693,774 |
| Nov 11, 2025 | 98.80 | 111.50 | 97.91 | 107.30 | 107.30 | 8.93% | 9,160,021 |
| Nov 10, 2025 | 99.50 | 108.60 | 96.03 | 98.50 | 98.50 | -0.63% | 7,042,541 |
| Nov 7, 2025 | 98.50 | 104.81 | 98.50 | 99.12 | 99.12 | 0.75% | 5,202,958 |
| Nov 6, 2025 | 96.00 | 99.39 | 94.90 | 98.38 | 98.38 | 3.71% | 6,101,694 |
| Nov 5, 2025 | 90.50 | 96.30 | 90.50 | 94.86 | 94.86 | 1.22% | 4,409,274 |
| Nov 4, 2025 | 92.36 | 96.49 | 92.01 | 93.72 | 93.72 | 1.73% | 5,422,398 |
| Nov 3, 2025 | 90.88 | 96.61 | 90.35 | 92.13 | 92.13 | 2.48% | 6,894,180 |
| Oct 31, 2025 | 82.50 | 90.67 | 81.00 | 89.90 | 89.90 | 7.10% | 5,705,977 |
| Oct 30, 2025 | 88.16 | 88.16 | 83.94 | 83.94 | 83.94 | -5.53% | 4,422,539 |
| Oct 29, 2025 | 86.50 | 91.80 | 86.05 | 88.85 | 88.85 | 1.39% | 4,848,262 |
| Oct 28, 2025 | 87.93 | 91.68 | 87.50 | 87.63 | 87.63 | -0.33% | 4,337,040 |
| Oct 27, 2025 | 87.73 | 91.19 | 86.56 | 87.92 | 87.92 | 2.22% | 4,245,498 |
| Oct 24, 2025 | 83.69 | 86.70 | 82.59 | 86.01 | 86.01 | 2.82% | 3,233,711 |
| Oct 23, 2025 | 83.28 | 85.00 | 80.80 | 83.65 | 83.65 | -0.78% | 3,195,365 |
| Oct 22, 2025 | 86.50 | 91.26 | 84.12 | 84.31 | 84.31 | -3.09% | 4,969,297 |
| Oct 21, 2025 | 84.38 | 87.61 | 83.63 | 87.00 | 87.00 | 3.17% | 2,854,327 |
| Oct 20, 2025 | 85.59 | 86.33 | 83.51 | 84.33 | 84.33 | 0.39% | 2,596,850 |
| Oct 17, 2025 | 91.80 | 91.92 | 83.65 | 84.00 | 84.00 | -8.40% | 4,419,716 |
| Oct 16, 2025 | 99.00 | 99.65 | 90.86 | 91.70 | 91.70 | -6.77% | 5,003,897 |
| Oct 15, 2025 | 102.00 | 102.46 | 96.00 | 98.36 | 98.36 | -4.37% | 5,474,611 |
| Oct 14, 2025 | 109.00 | 110.70 | 100.60 | 102.86 | 102.86 | -3.82% | 7,890,274 |
| Oct 13, 2025 | 92.20 | 108.80 | 92.20 | 106.95 | 106.95 | 6.88% | 9,815,909 |
| Oct 10, 2025 | 108.00 | 108.00 | 100.00 | 100.07 | 100.07 | -0.13% | 9,742,403 |
| Oct 9, 2025 | 88.80 | 100.20 | 88.80 | 100.20 | 100.20 | 20.00% | 7,267,980 |
| Sep 30, 2025 | 81.57 | 85.20 | 81.02 | 83.50 | 83.50 | 2.37% | 2,107,046 |