Guoguang Electric Co.,Ltd.Chengdu (SHA:688776)
China
· Delayed Price · Currency is CNY 78.23
+0.18 (0.23%)
Apr 29, 2026, 3:00 PM CST
SHA:688776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.88 | 80.99 | 77.30 | 78.05 | 78.05 | -3.67% | 1,909,481 |
| Apr 27, 2026 | 79.80 | 81.46 | 78.11 | 81.02 | 81.02 | 1.53% | 1,604,253 |
| Apr 24, 2026 | 82.20 | 82.23 | 79.79 | 79.80 | 79.80 | -2.53% | 1,613,623 |
| Apr 23, 2026 | 83.89 | 84.56 | 81.00 | 81.87 | 81.87 | -2.38% | 1,671,847 |
| Apr 22, 2026 | 83.49 | 84.19 | 82.80 | 83.87 | 83.87 | -0.15% | 1,598,093 |
| Apr 21, 2026 | 85.84 | 86.20 | 83.66 | 84.00 | 84.00 | -2.50% | 1,490,984 |
| Apr 20, 2026 | 85.45 | 86.40 | 84.70 | 86.15 | 86.15 | 0.82% | 1,879,378 |
| Apr 17, 2026 | 85.51 | 86.16 | 83.90 | 85.45 | 85.45 | 0.09% | 1,744,519 |
| Apr 16, 2026 | 84.15 | 85.84 | 83.58 | 85.37 | 85.37 | 1.45% | 1,563,699 |
| Apr 15, 2026 | 85.71 | 88.24 | 84.00 | 84.15 | 84.15 | -1.28% | 2,663,022 |
| Apr 14, 2026 | 83.39 | 85.58 | 82.80 | 85.24 | 85.24 | 2.90% | 1,651,694 |
| Apr 13, 2026 | 82.95 | 83.85 | 81.81 | 82.84 | 82.84 | -0.62% | 1,266,325 |
| Apr 10, 2026 | 83.22 | 85.34 | 83.22 | 83.36 | 83.36 | 0.36% | 1,637,023 |
| Apr 9, 2026 | 84.17 | 84.96 | 82.17 | 83.06 | 83.06 | -2.79% | 1,839,068 |
| Apr 8, 2026 | 80.94 | 85.45 | 80.93 | 85.44 | 85.44 | 7.61% | 2,448,220 |
| Apr 7, 2026 | 80.47 | 81.84 | 79.23 | 79.40 | 79.40 | -0.58% | 1,421,355 |
| Apr 3, 2026 | 81.95 | 82.30 | 79.01 | 79.86 | 79.86 | -1.58% | 1,666,741 |
| Apr 2, 2026 | 85.90 | 85.99 | 80.59 | 81.14 | 81.14 | -5.99% | 2,544,921 |
| Apr 1, 2026 | 86.72 | 86.72 | 85.08 | 86.31 | 86.31 | 1.90% | 1,261,165 |
| Mar 31, 2026 | 87.35 | 88.70 | 84.52 | 84.70 | 84.70 | -2.44% | 1,845,567 |
| Mar 30, 2026 | 85.03 | 87.48 | 84.58 | 86.82 | 86.82 | 1.06% | 1,494,591 |
| Mar 27, 2026 | 84.22 | 86.87 | 83.50 | 85.91 | 85.91 | 0.63% | 1,424,740 |
| Mar 26, 2026 | 87.00 | 87.60 | 84.53 | 85.37 | 85.37 | -1.95% | 1,781,290 |
| Mar 25, 2026 | 87.78 | 89.12 | 86.61 | 87.07 | 87.07 | -0.58% | 1,992,364 |
| Mar 24, 2026 | 85.36 | 87.85 | 83.60 | 87.58 | 87.58 | 4.65% | 2,360,271 |
| Mar 23, 2026 | 87.36 | 88.48 | 83.06 | 83.69 | 83.69 | -5.97% | 2,636,445 |
| Mar 20, 2026 | 91.02 | 92.98 | 89.00 | 89.00 | 89.00 | -2.17% | 2,257,773 |
| Mar 19, 2026 | 95.10 | 95.79 | 90.36 | 90.97 | 90.97 | -6.14% | 2,851,908 |
| Mar 18, 2026 | 97.00 | 97.55 | 94.06 | 96.92 | 96.92 | 0.50% | 2,169,215 |
| Mar 17, 2026 | 103.51 | 103.98 | 95.80 | 96.44 | 96.44 | -6.47% | 3,428,389 |
| Mar 16, 2026 | 113.00 | 113.46 | 102.75 | 103.11 | 103.11 | -8.14% | 3,720,965 |
| Mar 13, 2026 | 113.25 | 117.89 | 111.12 | 112.25 | 112.25 | -3.30% | 3,200,671 |
| Mar 12, 2026 | 120.01 | 120.47 | 113.50 | 116.08 | 116.08 | -4.24% | 3,604,748 |
| Mar 11, 2026 | 116.44 | 122.00 | 115.02 | 121.22 | 121.22 | 4.52% | 4,458,524 |
| Mar 10, 2026 | 115.00 | 116.98 | 112.67 | 115.98 | 115.98 | 2.19% | 3,084,117 |
| Mar 9, 2026 | 111.10 | 113.88 | 109.55 | 113.50 | 113.50 | -0.55% | 2,536,698 |
| 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 |