Skip to main content
Shanghai Guao Electronic Technology Co., Ltd. (SHE:300551)
China flag China · Delayed Price · Currency is CNY
19.17
-0.25 (-1.29%)
At close: Mar 9, 2026

SHE:300551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1919.1918.3818.42--5.15%4,621,500
Mar 6, 202619.1919.7619.1619.4219.420.31%9,831,700
Mar 5, 202618.8019.7718.6219.3619.364.03%15,783,300
Mar 4, 202618.6119.4518.4218.6118.61-0.43%12,817,890
Mar 3, 202620.2420.7218.6518.6918.69-7.01%21,451,810
Mar 2, 202620.2620.7419.8020.1020.10-3.13%20,300,810
Feb 27, 202620.3520.9920.0720.7520.751.72%16,110,070
Feb 26, 202620.2420.6719.9820.4020.40-14,694,240
Feb 25, 202619.8020.5319.5320.4020.403.98%20,277,041
Feb 24, 202618.6220.1618.6219.6219.627.04%22,528,120
Feb 13, 202618.3018.5017.9718.3318.331.66%13,561,130
Feb 12, 202617.1018.2917.0518.0318.035.44%20,035,009
Feb 11, 202617.1817.5117.0517.1017.10-1.10%7,863,490
Feb 10, 202617.2217.5017.0117.2917.290.41%10,364,610
Feb 9, 202617.6017.7816.0017.2217.22-0.98%16,726,770
Feb 6, 202616.9117.6316.9117.3917.391.81%10,342,300
Feb 5, 202617.0717.4617.0317.0817.08-0.76%8,230,500
Feb 4, 202617.2917.5016.9517.2117.21-0.46%8,971,300
Feb 3, 202616.5217.3816.3717.2917.295.23%13,712,470
Feb 2, 202616.7017.0516.4316.4316.43-2.09%8,567,260
Jan 30, 202616.8317.1516.3016.7816.78-1.35%12,534,801
Jan 29, 202617.6417.8917.0017.0117.01-4.17%14,765,250
Jan 28, 202617.2018.3516.9017.7517.751.60%18,138,880
Jan 27, 202617.5617.8716.6017.4717.47-1.96%17,952,820
Jan 26, 202618.3818.4317.5217.8217.82-3.62%20,945,640
Jan 23, 202618.0218.9817.8018.4918.492.61%22,835,674
Jan 22, 202618.1018.7817.5518.0218.021.52%23,144,300
Jan 21, 202617.2417.9017.0117.7517.751.66%17,179,970
Jan 20, 202617.3617.9817.1017.4617.46-0.06%18,159,490
Jan 19, 202617.6317.9917.3017.4717.47-0.96%13,905,500
Jan 16, 202617.0017.8516.7417.6417.644.38%21,603,380
Jan 15, 202616.9317.1816.5516.9016.90-2.31%18,338,390
Jan 14, 202616.9618.2516.8917.3017.302.19%29,184,910
Jan 13, 202618.2118.2116.9216.9316.93-7.18%27,009,300
Jan 12, 202617.2118.4717.1618.2418.245.98%28,660,134
Jan 9, 202617.5617.5917.0617.2117.21-2.27%19,655,020
Jan 8, 202617.3017.7816.9017.6117.611.79%23,243,300
Jan 7, 202616.6518.2916.6517.3017.305.17%36,604,410
Jan 6, 202616.6916.7516.2716.4516.45-0.24%15,514,000
Jan 5, 202616.6416.7516.2016.4916.49-0.90%21,166,200
Dec 31, 202516.8017.1816.5216.6416.64-3.54%25,697,675
Dec 30, 202517.1017.9016.8217.2517.250.58%36,096,950
Dec 29, 202516.5817.4216.5817.1517.15-0.46%29,695,800
Dec 26, 202516.0018.5015.8617.2317.238.64%48,954,300
Dec 25, 202516.2716.3915.8415.8615.86-1.37%18,778,400
Dec 24, 202515.5516.2815.5016.0816.083.41%22,849,660
Dec 23, 202516.0616.2315.1115.5515.55-5.24%32,979,630
Dec 22, 202516.6616.9616.3216.4116.41-3.36%31,518,800
Dec 19, 202516.5617.3316.2016.9816.981.68%45,460,720
Dec 18, 202516.8117.5015.9916.7016.70-0.60%61,829,430
Dec 17, 202513.8116.8013.5116.8016.8020.00%50,628,370
Dec 16, 202514.0814.3813.6114.0014.00-0.92%25,701,420
Dec 15, 202513.5715.1213.3514.1314.133.14%44,435,790
Dec 5, 202512.5713.7812.4713.7013.708.90%22,016,790
Dec 4, 202512.7012.8912.4312.5812.58-0.87%6,695,400
Dec 3, 202513.4413.5212.6312.6912.69-4.80%16,357,400
Dec 2, 202513.7313.8213.3013.3313.33-3.41%11,358,100
Dec 1, 202513.5913.8813.4013.8013.803.14%14,852,000
Nov 28, 202513.1513.7113.1513.3813.380.83%14,636,050
Nov 27, 202513.4913.6113.0113.2713.27-0.15%14,685,000
Nov 26, 202513.4113.8513.2613.2913.29-1.41%12,379,600
Nov 25, 202513.4013.7813.3613.4813.480.97%11,807,250
Nov 24, 202513.4113.4913.0113.3513.350.53%9,592,225
Nov 21, 202513.6813.8813.2413.2813.28-4.05%15,266,620
Nov 20, 202513.5514.1513.5013.8413.843.05%18,639,000
Nov 19, 202513.5913.6413.2713.4313.43-1.54%11,645,100
Nov 18, 202513.5013.8613.4513.6413.640.52%13,453,220
Nov 17, 202513.6813.8812.7613.5713.571.04%20,578,460
Nov 14, 202513.7613.8413.4013.4313.43-3.31%14,917,690
Nov 13, 202513.6714.4713.5113.8913.892.21%32,439,920
Nov 12, 202513.5713.9613.2113.5913.591.27%23,067,790
Nov 11, 202513.6013.8113.3613.4213.42-1.40%15,877,300
Nov 10, 202512.6513.6712.6513.6113.617.67%27,024,170
Nov 7, 202512.8312.8812.5512.6412.64-2.17%9,709,100
Nov 6, 202512.8513.1512.7512.9212.920.78%11,755,990
Nov 5, 202512.8413.1112.7612.8212.82-1.08%8,795,500
Nov 4, 202513.0913.1112.8412.9612.96-1.07%9,107,500
Nov 3, 202513.1313.2512.9713.1013.10-0.23%10,473,400
Oct 31, 202513.1813.4913.0913.1313.13-1.80%16,225,700
Oct 30, 202513.2514.2813.2113.3713.372.14%31,790,720
Oct 29, 202513.2413.4413.0613.0913.09-1.13%13,836,750
Oct 28, 202512.8813.5912.8713.2413.240.08%24,722,720
Oct 27, 202512.3113.6512.3113.2313.238.35%34,003,950
Oct 24, 202512.1212.3512.1212.2112.210.91%7,699,700
Oct 23, 202512.2612.3311.9012.1012.10-1.94%8,908,240
Oct 22, 202512.0112.5511.9912.3412.342.15%13,380,000
Oct 21, 202511.9112.1711.7312.0812.082.20%10,135,800
Oct 20, 202511.5711.9711.5111.8211.824.14%13,143,500
Oct 17, 202511.9712.0011.3511.3511.35-5.34%11,680,020
Oct 16, 202512.0312.5911.8711.9911.99-1.15%12,905,700
Oct 15, 202511.9612.2411.8112.1312.131.59%8,808,600
Oct 14, 202512.6812.8311.8311.9411.94-5.39%17,263,450
Oct 13, 202512.2512.7712.0112.6212.62-1.33%14,098,500
Oct 10, 202513.1913.2512.6812.7912.79-5.33%21,058,750
Oct 9, 202513.5013.6813.0813.5113.51-0.73%17,578,200
Sep 30, 202513.0513.8312.9613.6113.613.97%21,340,580
Sep 29, 202512.9513.1612.5213.0913.090.54%17,573,330
Sep 26, 202513.4913.9613.0213.0213.02-3.48%18,672,700
Sep 25, 202513.9814.1013.4513.4913.49-3.51%24,352,360
Sep 24, 202513.3713.9913.1313.9813.984.10%30,259,660