Skip to main content
Xiamen Guang Pu Electronics Co., Ltd. (SHE:300632)
China flag China · Delayed Price · Currency is CNY
14.85
+0.35 (2.41%)
Mar 10, 2026, 10:45 AM CST

SHE:300632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4314.6014.2214.5014.50-1.43%7,737,990
Mar 6, 202614.6814.7914.4414.7114.71-0.54%10,694,010
Mar 5, 202614.0415.0014.0414.7914.797.41%18,041,440
Mar 4, 202613.5113.9713.5013.7713.770.29%5,814,963
Mar 3, 202614.1414.5113.7013.7313.73-2.97%9,273,764
Mar 2, 202614.3814.5814.0214.1514.15-3.74%7,213,150
Feb 27, 202614.7314.7514.5114.7014.70-0.88%6,061,304
Feb 26, 202614.6114.8714.5714.8314.831.23%7,094,560
Feb 25, 202614.1814.8014.0014.6514.652.59%11,203,000
Feb 24, 202614.1914.3313.9514.2814.282.00%5,602,366
Feb 13, 202613.9814.1613.9014.0014.00-0.14%3,820,345
Feb 12, 202614.0814.1413.8014.0214.02-0.43%4,779,011
Feb 11, 202614.0414.3013.9414.0814.080.14%5,705,075
Feb 10, 202613.9614.2813.8914.0614.060.64%7,077,100
Feb 9, 202613.9414.0513.8113.9713.971.82%4,747,424
Feb 6, 202613.5813.9313.5213.7213.720.51%4,919,379
Feb 5, 202613.7813.8413.6213.6513.65-1.37%5,325,230
Feb 4, 202613.8214.1013.7013.8413.84-0.29%6,578,978
Feb 3, 202613.8314.0013.6413.8813.881.91%6,150,188
Feb 2, 202613.5514.2513.5513.6213.62-0.87%9,366,300
Jan 30, 202613.8013.9713.3913.7413.74-3.44%11,548,200
Jan 29, 202614.4514.7614.1814.2314.23-2.13%7,584,708
Jan 28, 202614.8715.1214.5014.5414.54-2.68%6,745,050
Jan 27, 202614.9915.0414.1614.9414.94-0.80%10,397,835
Jan 26, 202615.6015.6114.8515.0615.06-3.21%13,134,650
Jan 23, 202615.5015.5715.3515.5615.560.65%10,468,730
Jan 22, 202615.2815.5815.2815.4615.461.24%9,540,630
Jan 21, 202614.8815.3114.8115.2715.271.19%8,453,300
Jan 20, 202615.3815.4914.9215.0915.09-2.01%10,115,700
Jan 19, 202615.3015.4415.1315.4015.400.39%9,638,083
Jan 16, 202615.2215.4614.9815.3415.340.99%11,819,910
Jan 15, 202615.2515.4514.9615.1915.19-1.56%10,868,600
Jan 14, 202615.3715.7015.1215.4315.430.59%15,431,250
Jan 13, 202615.8315.8715.3015.3415.34-3.03%14,971,820
Jan 12, 202615.5415.9415.5015.8215.822.20%19,331,231
Jan 9, 202615.4715.6115.1615.4815.48-1.02%17,712,770
Jan 8, 202615.5115.9515.4515.6415.642.83%25,471,576
Jan 7, 202615.5415.7415.0915.2115.21-2.56%25,330,050
Jan 6, 202615.2115.8415.2115.6115.613.04%36,515,180
Jan 5, 202613.9315.3713.9315.1515.1510.10%35,308,030
Dec 31, 202513.9213.9813.6113.7613.76-1.01%8,413,127
Dec 30, 202514.0014.1013.8313.9013.90-1.49%10,788,500
Dec 29, 202514.1614.3914.0114.1114.11-0.07%10,533,410
Dec 26, 202514.3414.3614.0414.1214.12-2.15%12,224,110
Dec 25, 202514.3014.4714.1014.4314.431.26%12,378,300
Dec 24, 202513.8314.3313.7814.2514.252.67%12,708,260
Dec 23, 202514.0214.0413.7613.8813.88-1.21%10,007,940
Dec 22, 202514.2414.3713.9814.0514.05-1.75%14,765,600
Dec 19, 202513.7514.5313.7114.3014.304.61%19,532,680
Dec 18, 202513.6313.8913.5513.6713.67-1.01%10,740,300
Dec 17, 202513.9814.3213.4813.8113.81-1.85%15,787,600
Dec 16, 202514.4514.8414.0414.0714.07-2.16%16,108,350
Dec 15, 202514.2514.5313.9814.3814.38-0.35%13,606,040
Dec 12, 202514.8314.8714.3614.4314.43-3.22%23,203,970
Dec 11, 202516.0116.1014.8914.9114.91-8.36%34,528,910
Dec 10, 202516.5816.9715.9216.2716.27-1.51%37,003,108
Dec 9, 202517.3017.3516.4916.5216.52-4.62%39,547,440
Dec 8, 202515.7318.2815.6017.3217.3210.53%56,343,020
Dec 5, 202515.2916.1314.6015.6715.672.49%34,892,660
Dec 4, 202514.7915.9614.7915.2915.292.00%32,938,070
Dec 3, 202515.5615.6514.9514.9914.99-5.37%26,044,290
Dec 2, 202514.9515.9814.6015.8415.844.90%35,031,710
Dec 1, 202515.0115.3614.8515.1015.10-1.88%25,535,330
Nov 28, 202514.7215.5514.6615.3915.392.94%34,398,840
Nov 27, 202514.2315.2614.2314.9514.954.55%36,051,550
Nov 26, 202514.4014.6714.1514.3014.30-1.99%20,064,000
Nov 25, 202514.2914.7514.0614.5914.592.31%29,550,210
Nov 24, 202513.8814.2813.6614.2614.265.01%23,051,960
Nov 21, 202513.6014.2413.4813.5813.58-2.16%18,942,700
Nov 20, 202513.5714.1713.4613.8813.882.59%12,812,470
Nov 19, 202513.8213.8713.3813.5313.53-2.87%9,037,302
Nov 18, 202514.1714.1713.8313.9313.93-2.66%11,727,620
Nov 17, 202514.1414.3213.9214.3114.311.20%16,279,900
Nov 14, 202513.7014.3213.5514.1414.142.76%18,207,880
Nov 13, 202513.4413.9413.3713.7613.761.93%9,341,256
Nov 12, 202513.5313.6613.3613.5013.50-0.37%6,075,756
Nov 11, 202513.7013.7613.5013.5513.55-0.95%5,306,800
Nov 10, 202513.6413.8113.5613.6813.680.29%6,055,112
Nov 7, 202513.6113.7613.4913.6413.64-1.30%7,603,069
Nov 6, 202513.9814.0713.7313.8213.82-0.07%7,275,100
Nov 5, 202513.7013.8513.5613.8313.830.51%8,416,723
Nov 4, 202513.8013.9613.6513.7613.76-0.79%8,555,336
Nov 3, 202513.5913.9013.5313.8713.872.59%8,911,236
Oct 31, 202513.4513.6213.4513.5213.520.30%5,599,270
Oct 30, 202513.6913.7313.4113.4813.48-2.18%7,398,111
Oct 29, 202513.9414.0613.6013.7813.78-1.29%11,084,360
Oct 28, 202513.4714.2313.4213.9613.962.95%19,469,050
Oct 27, 202513.5013.5613.3413.5613.560.52%7,385,708
Oct 24, 202513.3213.5713.2113.4913.492.12%7,907,831
Oct 23, 202513.1613.2513.0013.2113.210.08%4,430,400
Oct 22, 202513.2513.3713.1413.2013.20-0.83%4,971,220
Oct 21, 202512.9513.3212.8513.3113.313.10%8,422,714
Oct 20, 202512.7713.1812.5912.9112.913.69%9,451,612
Oct 17, 202512.9713.1012.4512.4512.45-4.45%6,273,300
Oct 16, 202512.9013.2212.7313.0313.031.09%6,559,146
Oct 15, 202512.6212.8912.5612.8912.892.22%5,107,700
Oct 14, 202513.0513.1212.5212.6112.61-2.70%6,912,948
Oct 13, 202512.5013.0312.2612.9612.96-0.08%7,314,730
Oct 10, 202513.1613.2212.9412.9712.97-1.89%8,972,904
Oct 9, 202513.7713.7713.2113.2213.22-2.51%12,217,750