Shanghai Guao Electronic Technology Co., Ltd. - 300551.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	16.27	15.86	15.86	16.39	15.84	18.78M
December 24, 2025	15.55	16.08	16.08	16.28	15.5	22.85M
December 23, 2025	16.06	15.55	15.55	16.23	15.11	32.98M
December 22, 2025	16.66	16.41	16.41	16.96	16.32	31.52M
December 19, 2025	16.56	16.98	16.98	17.33	16.2	45.46M
December 18, 2025	16.81	16.7	16.7	17.5	15.99	61.83M
December 17, 2025	13.81	16.8	16.8	16.8	13.51	50.9M
December 16, 2025	14.08	14	14	14.38	13.61	25.7M
December 15, 2025	13.57	14.13	14.13	15.12	13.35	44.44M
December 12, 2025	13.7	13.7	13.7	13.7	13.7	0
December 11, 2025	13.7	13.7	13.7	13.7	13.7	0
December 10, 2025	13.7	13.7	13.7	13.7	13.7	0
December 09, 2025	13.7	13.7	13.7	13.7	13.7	0
December 08, 2025	13.7	13.7	13.7	13.7	13.7	0
December 05, 2025	12.57	13.7	13.7	13.78	12.47	22.02M
December 04, 2025	13.15	12.58	12.58	13.15	12.43	6.7M
December 03, 2025	13.44	12.69	12.69	13.52	12.63	16.54M
December 02, 2025	13.73	13.33	13.33	13.82	13.3	11.36M
December 01, 2025	13.59	13.8	13.8	13.88	13.4	14.85M
November 28, 2025	13.15	13.38	13.38	13.71	13.15	14.64M
November 27, 2025	13.49	13.27	13.27	13.61	13.01	14.69M
November 26, 2025	13.41	13.29	13.29	13.85	13.26	12.38M
November 25, 2025	13.4	13.48	13.48	13.78	13.36	11.81M
November 24, 2025	13.41	13.35	13.35	13.49	13.01	9.59M
November 21, 2025	13.68	13.28	13.28	13.88	13.24	15.27M
November 20, 2025	13.55	13.84	13.84	14.15	13.5	18.64M
November 19, 2025	13.59	13.43	13.43	13.64	13.27	11.65M
November 18, 2025	13.5	13.64	13.64	13.86	13.45	13.45M
November 17, 2025	13.68	13.57	13.57	13.88	12.76	20.58M
November 14, 2025	13.76	13.43	13.43	13.84	13.4	14.92M
November 13, 2025	13.67	13.89	13.89	14.47	13.51	32.44M
November 12, 2025	13.57	13.59	13.59	13.96	13.21	23.07M
November 11, 2025	13.6	13.42	13.42	13.81	13.36	15.88M
November 10, 2025	12.65	13.61	13.61	13.67	12.65	27.02M
November 07, 2025	12.83	12.64	12.64	12.88	12.55	9.71M
November 06, 2025	12.85	12.92	12.92	13.15	12.75	11.76M
November 05, 2025	12.84	12.82	12.82	13.11	12.76	8.8M
November 04, 2025	13.09	12.96	12.96	13.11	12.84	9.11M
November 03, 2025	13.13	13.1	13.1	13.25	12.97	10.47M
October 31, 2025	13.18	13.13	13.13	13.49	13.09	16.23M
October 30, 2025	13.25	13.37	13.37	14.28	13.21	31.79M
October 29, 2025	13.24	13.09	13.09	13.44	13.06	13.84M
October 28, 2025	12.88	13.24	13.24	13.59	12.87	24.72M
October 27, 2025	12.31	13.23	13.23	13.65	12.31	34M
October 24, 2025	12.12	12.21	12.21	12.35	12.12	7.7M
October 23, 2025	12.26	12.1	12.1	12.33	11.9	8.98M
October 22, 2025	12.01	12.34	12.34	12.55	11.99	13.38M
October 21, 2025	11.91	12.08	12.08	12.17	11.73	10.14M
October 20, 2025	11.57	11.82	11.82	11.97	11.51	13.14M
October 17, 2025	11.97	11.35	11.35	12	11.35	11.85M
October 16, 2025	12.03	11.99	11.99	12.59	11.87	12.91M
October 15, 2025	11.96	12.13	12.13	12.24	11.81	8.81M
October 14, 2025	12.68	11.94	11.94	12.83	11.83	17.26M
October 13, 2025	12.25	12.62	12.62	12.77	12.01	14.1M
October 10, 2025	13.19	12.79	12.79	13.25	12.68	21.06M
October 09, 2025	13.5	13.51	13.51	13.68	13.08	17.58M
September 30, 2025	13.05	13.61	13.61	13.83	12.96	21.34M
September 29, 2025	12.95	13.09	13.09	13.16	12.52	17.57M
September 26, 2025	13.49	13.02	13.02	13.96	13.02	18.67M
September 25, 2025	12.77	13.49	13.49	14.1	12.77	24.35M

Shanghai Guao Electronic Technology Co., Ltd. (300551.SZ) SHZ