Skip to main content
Xiamen Guang Pu Electronics Co., Ltd. (SHE:300632)
China flag China · Delayed Price · Currency is CNY
20.39
+3.40 (20.01%)
Apr 29, 2026, 3:04 PM CST

SHE:300632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.3920.3920.3920.3920.3920.01%8,850,762
Apr 28, 202617.6117.8016.8916.9916.99-3.47%19,606,902
Apr 27, 202616.3218.0516.0917.6017.605.20%28,773,272
Apr 24, 202616.0317.4515.9916.7316.731.39%24,668,609
Apr 23, 202616.9917.0016.2116.5016.50-3.17%17,348,630
Apr 22, 202617.2917.4816.8217.0417.04-2.74%23,090,650
Apr 21, 202616.2217.5216.0117.5217.526.05%44,437,760
Apr 20, 202618.2818.3716.0616.5216.52-11.47%52,643,556
Apr 17, 202617.1818.9817.0018.6618.667.18%37,678,291
Apr 16, 202618.0118.0217.2817.4117.41-3.33%24,085,360
Apr 15, 202618.1718.4017.4518.0118.011.12%32,148,636
Apr 14, 202617.0218.1816.8117.8117.817.81%51,063,085
Apr 13, 202616.5016.8516.1916.5216.52-0.90%25,834,190
Apr 10, 202616.7417.0816.0416.6716.67-0.42%37,229,290
Apr 9, 202615.6317.0015.2516.7416.745.48%51,809,050
Apr 8, 202615.4115.9815.2215.8715.874.82%36,441,920
Apr 7, 202616.2216.4514.9615.1415.14-8.85%47,659,410
Apr 3, 202616.2317.1815.2316.6116.6111.25%67,703,020
Apr 2, 202613.4715.9513.3514.9314.9310.67%41,464,180
Apr 1, 202613.4513.6913.2313.4913.492.12%6,169,989
Mar 31, 202613.6213.7013.2013.2113.21-3.58%6,373,600
Mar 30, 202613.6513.8513.2713.7013.70-1.86%6,150,800
Mar 27, 202613.6913.9613.2013.9613.961.68%7,028,600
Mar 26, 202614.4514.6113.6713.7313.73-5.18%9,296,200
Mar 25, 202614.4014.7114.3014.4814.481.19%7,628,900
Mar 24, 202614.3314.3513.6214.3114.312.73%8,216,300
Mar 23, 202614.1014.6513.8013.9313.93-4.59%10,542,930
Mar 20, 202614.8615.2414.6014.6014.60-1.28%12,529,100
Mar 19, 202615.0015.1014.7014.7914.79-3.02%7,923,300
Mar 18, 202614.6915.2714.6915.2515.253.88%12,814,740
Mar 17, 202615.3415.3814.6114.6814.68-5.05%14,837,530
Mar 16, 202614.9315.5014.7415.4615.463.97%16,278,700
Mar 13, 202614.8415.0414.6414.8714.870.13%9,089,724
Mar 12, 202615.0015.2814.8414.8514.85-1.66%9,457,920
Mar 11, 202614.8515.1814.7815.1015.101.55%12,774,330
Mar 10, 202614.6414.9614.6414.8714.872.55%9,302,702
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