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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.92	10.21	10.21	10.23	9.74	18.78M
September 04, 2025	9.86	9.92	9.92	10.02	9.73	12.86M
September 03, 2025	10.07	9.85	9.85	10.11	9.82	11.92M
September 02, 2025	10.21	10.07	10.07	10.23	9.98	14.73M
September 01, 2025	10.13	10.24	10.24	10.29	10.13	13.14M
August 29, 2025	10.26	10.15	10.15	10.33	10.12	16.35M
August 28, 2025	10.26	10.29	10.29	10.42	9.98	24.39M
August 27, 2025	10.72	10.31	10.31	10.73	10.31	28.6M
August 26, 2025	10.83	10.73	10.73	10.87	10.7	22.64M
August 25, 2025	10.81	10.83	10.83	10.89	10.71	26.32M
August 22, 2025	10.87	10.79	10.79	10.9	10.66	26.43M
August 21, 2025	11.12	10.88	10.88	11.12	10.81	34.05M
August 20, 2025	10.56	11.15	11.15	11.32	10.53	61.38M
August 19, 2025	10.58	10.61	10.61	10.69	10.49	21.81M
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

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