Skip to main content
Guangbo Group Stock Co., Ltd. (SHE:002103)
China flag China · Delayed Price · Currency is CNY
8.09
+0.18 (2.28%)
Apr 29, 2026, 3:04 PM CST

Guangbo Group Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.888.097.828.098.092.28%6,997,600
Apr 28, 20268.038.097.907.917.91-2.59%7,716,100
Apr 27, 20268.118.137.998.128.12-5,753,400
Apr 24, 20268.048.157.958.128.120.25%6,085,600
Apr 23, 20268.118.168.068.108.10-0.49%5,008,460
Apr 22, 20268.178.178.098.148.14-0.61%4,454,400
Apr 21, 20268.268.288.128.198.19-0.73%5,336,400
Apr 20, 20268.168.288.138.258.251.10%6,119,038
Apr 17, 20268.218.278.118.168.16-1.21%5,694,660
Apr 16, 20268.148.278.068.268.262.10%7,846,060
Apr 15, 20268.208.218.088.098.09-1.34%6,549,240
Apr 14, 20268.328.348.128.208.20-0.24%7,320,600
Apr 13, 20268.458.478.168.228.22-3.41%11,966,700
Apr 10, 20268.518.608.488.518.510.59%4,475,300
Apr 9, 20268.558.658.448.468.46-1.74%5,426,000
Apr 8, 20268.488.638.458.618.612.99%7,121,580
Apr 7, 20268.188.378.178.368.362.08%4,550,500
Apr 3, 20268.338.398.198.198.19-1.68%4,547,800
Apr 2, 20268.498.508.298.338.33-1.88%4,003,300
Apr 1, 20268.468.508.368.498.491.56%5,178,460
Mar 31, 20268.408.508.338.368.36-0.12%5,624,800
Mar 30, 20268.268.398.248.378.370.12%4,489,680
Mar 27, 20268.168.378.168.368.361.33%5,113,400
Mar 26, 20268.398.458.208.258.25-1.20%6,235,300
Mar 25, 20268.208.398.208.358.351.83%5,286,300
Mar 24, 20268.108.208.018.208.203.14%7,614,300
Mar 23, 20268.288.307.897.957.95-5.69%9,502,248
Mar 20, 20268.758.798.428.438.43-3.77%8,652,320
Mar 19, 20268.818.908.718.768.76-2.01%6,709,981
Mar 18, 20268.848.958.798.948.941.13%5,022,102
Mar 17, 20269.009.058.838.848.84-1.89%6,272,340
Mar 16, 20268.869.018.859.019.011.81%5,917,180
Mar 13, 20268.898.958.848.858.85-0.67%5,334,600
Mar 12, 20269.019.018.888.918.91-1.00%5,678,120
Mar 11, 20269.129.138.949.009.00-0.88%7,213,900
Mar 10, 20268.999.108.999.089.081.34%7,320,820
Mar 9, 20268.908.988.738.968.96-0.78%11,048,190
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