Guangbo Group Stock Co., Ltd. - 002103.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.4	10.61	10.61	10.7	10.39	31.01M
August 15, 2025	10.28	10.42	10.42	10.48	10.26	15.79M
August 14, 2025	10.32	10.35	10.35	10.4	10.13	20.41M
August 13, 2025	10.36	10.35	10.35	10.39	10.31	12.02M
August 12, 2025	10.42	10.33	10.33	10.42	10.29	10M
August 11, 2025	10.31	10.42	10.42	10.43	10.27	12.89M
August 08, 2025	10.4	10.3	10.3	10.42	10.27	13.61M
August 07, 2025	10.3	10.45	10.45	10.51	10.27	22.23M
August 06, 2025	10.29	10.33	10.33	10.34	10.23	10.3M
August 05, 2025	10.21	10.29	10.29	10.36	10.2	11.89M
August 04, 2025	10.03	10.2	10.2	10.2	9.97	10.81M
August 01, 2025	10.15	10.12	10.12	10.18	10.01	13.75M
July 31, 2025	10.29	10.16	10.16	10.34	10.15	12.47M
July 30, 2025	10.26	10.27	10.27	10.38	10.23	10.44M
July 29, 2025	10.4	10.31	10.31	10.4	10.22	12.13M
July 28, 2025	10.4	10.4	10.4	10.46	10.33	10.09M
July 25, 2025	10.39	10.38	10.38	10.48	10.32	15.32M
July 24, 2025	10.26	10.31	10.31	10.32	10.2	11.23M
July 23, 2025	10.27	10.26	10.26	10.36	10.23	12.01M
July 22, 2025	10.52	10.31	10.31	10.53	10.28	21.18M
July 21, 2025	10.47	10.49	10.49	10.55	10.44	15.1M
July 18, 2025	10.61	10.49	10.49	10.65	10.45	17.06M
July 17, 2025	10.55	10.61	10.61	10.61	10.42	16.64M
July 16, 2025	10.55	10.59	10.59	10.79	10.48	25.3M
July 15, 2025	10.59	10.48	10.48	10.62	10.34	18.98M
July 14, 2025	10.74	10.58	10.58	10.74	10.56	18.11M
July 11, 2025	10.71	10.74	10.74	10.77	10.56	23.16M
July 10, 2025	10.82	10.76	10.76	11.02	10.69	30.48M
July 09, 2025	10.78	10.97	10.97	11.12	10.76	48.46M
July 08, 2025	10.72	10.8	10.8	10.8	10.66	23.91M
July 07, 2025	10.64	10.75	10.75	10.84	10.61	23.83M
July 04, 2025	10.93	10.73	10.73	10.93	10.66	28.36M
July 03, 2025	10.91	10.85	10.85	11.18	10.76	38.88M
July 02, 2025	11.33	10.86	10.86	11.48	10.86	63.08M
July 01, 2025	11.64	11.48	11.48	12.25	11.41	120.61M
June 30, 2025	10.43	11.47	11.47	11.47	10.32	75.24M
June 27, 2025	10.58	10.43	10.43	10.61	10.37	26.06M
June 26, 2025	10.21	10.52	10.52	10.59	10.06	41.22M
June 25, 2025	10.21	10.27	10.27	10.39	10.13	25.83M
June 24, 2025	10.09	10.22	10.22	10.25	10.06	28.94M
June 23, 2025	9.92	10.09	10.09	10.12	9.92	24.72M
June 20, 2025	10.21	10.09	10.09	10.31	10.03	25.56M
June 19, 2025	10.8	10.33	10.33	10.8	10.3	37.47M
June 18, 2025	11.4	10.84	10.84	11.41	10.77	47.79M
June 17, 2025	12.04	11.59	11.59	12.1	11.5	53.79M
June 16, 2025	11.36	12.03	12.03	12.09	11.2	75.17M
June 13, 2025	11.63	11.64	11.64	11.99	11.01	72.29M
June 12, 2025	11.15	11.74	11.74	11.86	11.1	82.82M
June 11, 2025	11.03	11.34	11.34	11.5	10.97	70.16M
June 10, 2025	10.94	10.96	10.96	11.16	10.7	52.28M
June 09, 2025	10.52	10.94	10.94	11.1	10.41	56.36M
June 06, 2025	11.15	10.57	10.57	11.15	10.37	75M
June 05, 2025	11.6	11.52	11.52	12.2	11.46	66.79M
June 04, 2025	11.78	11.7	11.7	12	11.51	60.74M
June 03, 2025	11.25	11.92	11.92	12.16	11.15	73.38M
May 30, 2025	11.36	11.4	11.4	12.33	11.36	78.69M
May 29, 2025	11.82	11.57	11.57	11.95	11.34	87.29M
May 28, 2025	11.76	12.38	12.38	12.66	11.2	139.92M
May 27, 2025	10.33	11.51	11.51	11.51	10.33	73.22M
May 26, 2025	10.25	10.46	10.46	10.47	9.85	59.41M

Guangbo Group Stock Co., Ltd. (002103.SZ) SHZ