Skip to main content
Guangbo Group Stock Co., Ltd. (SHE:002103)
China flag China · Delayed Price · Currency is CNY
9.03
+0.03 (0.33%)
At close: Mar 6, 2026

Guangbo Group Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.999.048.889.039.030.33%11,415,880
Mar 5, 20268.969.158.919.009.001.81%9,032,200
Mar 4, 20268.868.958.768.848.84-0.56%8,787,180
Mar 3, 20269.259.288.898.898.89-3.58%12,445,910
Mar 2, 20269.559.559.209.229.22-4.26%15,296,430
Feb 27, 20269.609.649.549.639.630.52%6,900,296
Feb 26, 20269.789.799.579.589.58-2.15%12,824,810
Feb 25, 20269.759.859.699.799.790.41%8,900,800
Feb 24, 20269.919.919.729.759.75-0.20%9,298,040
Feb 13, 20269.8610.029.759.779.77-1.41%13,403,600
Feb 12, 202610.0010.019.809.919.91-1.10%16,247,300
Feb 11, 202610.0910.169.9810.0210.02-0.89%16,029,734
Feb 10, 20269.9910.199.8910.1110.111.30%24,279,730
Feb 9, 20269.939.999.819.989.981.22%22,206,120
Feb 6, 20269.679.929.449.869.861.34%26,589,820
Feb 5, 20269.589.799.539.739.731.35%14,755,700
Feb 4, 20269.669.719.519.609.60-1.03%12,551,200
Feb 3, 20269.739.859.609.709.700.94%10,874,200
Feb 2, 20269.679.849.589.619.61-0.62%13,043,600
Jan 30, 20269.689.789.559.679.67-0.82%12,890,900
Jan 29, 20269.609.919.459.759.751.04%21,754,190
Jan 28, 20269.709.859.659.659.65-0.92%12,693,100
Jan 27, 20269.889.919.629.749.74-0.61%15,162,700
Jan 26, 20269.919.949.669.809.80-1.61%19,252,500
Jan 23, 20269.949.999.889.969.96-19,560,740
Jan 22, 20269.849.979.779.969.961.22%20,087,370
Jan 21, 20269.729.909.709.849.840.31%18,844,540
Jan 20, 20269.749.919.669.819.810.20%21,869,720
Jan 19, 20269.759.799.639.799.790.20%14,659,330
Jan 16, 202610.0010.149.659.779.77-2.59%23,451,951
Jan 15, 202610.2210.269.9110.0310.03-2.81%25,071,600
Jan 14, 202610.0110.4310.0110.3210.322.18%50,915,340
Jan 13, 202610.4110.5710.0610.1010.10-3.16%72,055,820
Jan 12, 20269.5010.439.4910.4310.4310.02%67,784,940
Jan 9, 20269.189.489.189.489.482.93%28,705,040
Jan 8, 20269.149.249.109.219.210.77%12,674,700
Jan 7, 20269.229.249.119.149.14-0.87%14,167,000
Jan 6, 20269.239.259.179.229.22-15,795,300
Jan 5, 20269.129.229.099.229.221.10%12,224,240
Dec 31, 20259.139.189.109.129.120.11%10,240,700
Dec 30, 20259.109.219.089.119.11-10,733,400
Dec 29, 20259.219.279.089.119.11-1.30%13,926,000
Dec 26, 20259.289.299.179.239.23-0.75%14,546,220
Dec 25, 20259.299.359.199.309.30-0.43%16,681,850
Dec 24, 20259.269.349.149.349.340.21%19,734,505
Dec 23, 20259.749.819.309.329.32-5.95%39,437,190
Dec 22, 202510.0810.209.809.919.91-1.69%43,500,790
Dec 19, 202510.3510.6510.0110.0810.082.23%81,827,110
Dec 18, 20259.759.869.759.869.8610.04%21,878,090
Dec 17, 20258.918.978.788.968.960.56%6,236,160
Dec 16, 20259.079.118.888.918.91-1.76%8,204,000
Dec 15, 20259.169.209.039.079.07-1.09%7,429,200
Dec 12, 20259.169.259.079.179.170.11%5,903,899
Dec 11, 20259.429.449.169.169.16-3.07%10,508,490
Dec 10, 20259.519.569.379.459.45-0.94%7,019,200
Dec 9, 20259.489.739.459.549.540.21%9,204,320
Dec 8, 20259.659.659.479.529.52-8,590,384
Dec 5, 20259.459.639.329.529.521.38%9,888,100
Dec 4, 20259.649.679.339.399.39-2.90%12,515,100
Dec 3, 20259.969.999.639.679.67-3.49%17,127,980
Dec 2, 20259.9510.359.9110.0210.02-0.10%22,591,260
Dec 1, 20259.9610.159.9510.0310.030.70%13,803,560
Nov 28, 20259.9910.109.869.969.96-0.80%14,205,640
Nov 27, 202510.0510.259.9910.0410.040.80%19,468,240
Nov 26, 202510.1110.299.919.969.96-1.39%18,706,860
Nov 25, 202510.0410.309.9710.1010.100.20%27,678,190
Nov 24, 20259.7010.149.6010.0810.084.56%30,800,360
Nov 21, 20259.519.859.439.649.640.21%14,690,800
Nov 20, 20259.829.859.569.629.62-1.84%8,439,400
Nov 19, 20259.859.919.749.809.80-0.41%9,747,940
Nov 18, 20259.659.889.639.849.841.44%14,000,110
Nov 17, 20259.639.729.569.709.700.94%6,585,802
Nov 14, 20259.639.779.619.619.61-0.72%5,325,400
Nov 13, 20259.709.739.629.689.68-7,193,800
Nov 12, 20259.749.849.659.689.68-0.72%7,136,680
Nov 11, 20259.909.919.719.759.75-1.52%8,213,080
Nov 10, 20259.719.969.649.909.902.06%11,585,820
Nov 7, 20259.699.769.639.709.700.10%5,245,036
Nov 6, 20259.829.829.689.699.69-1.32%7,200,100
Nov 5, 20259.739.899.699.829.820.61%8,243,360
Nov 4, 20259.809.819.699.769.76-1.01%9,951,791
Nov 3, 20259.599.869.529.869.862.71%16,227,350
Oct 31, 20259.309.689.299.609.603.34%17,587,660
Oct 30, 20259.509.619.299.299.290.22%11,326,900
Oct 29, 20259.279.329.219.279.27-0.22%5,555,736
Oct 28, 20259.329.399.289.299.29-0.64%6,342,302
Oct 27, 20259.419.449.319.359.35-0.43%6,457,600
Oct 24, 20259.429.479.359.399.39-0.84%7,522,015
Oct 23, 20259.269.599.239.479.471.94%15,112,240
Oct 22, 20259.239.389.209.299.290.43%6,440,180
Oct 21, 20259.129.259.069.259.251.43%6,072,500
Oct 20, 20259.109.159.069.129.121.11%4,882,400
Oct 17, 20259.249.259.029.029.02-2.17%7,879,799
Oct 16, 20259.339.369.219.229.22-1.39%5,792,880
Oct 15, 20259.249.359.189.359.351.19%6,741,140
Oct 14, 20259.439.479.219.249.24-1.39%7,810,960
Oct 13, 20259.269.389.019.379.37-1.99%8,444,299
Oct 10, 20259.489.609.469.569.560.42%6,089,661
Oct 9, 20259.589.599.459.529.52-0.63%8,995,382
Sep 30, 20259.649.669.579.589.58-0.31%5,277,676