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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.3	18.33	18.33	18.5	17.97	13.56M
February 12, 2026	17.1	18.03	18.03	18.29	17.05	20.18M
February 11, 2026	17.18	17.1	17.1	17.51	17.05	7.86M
February 10, 2026	17.22	17.29	17.29	17.5	17.01	10.43M
February 09, 2026	17.6	17.22	17.22	17.78	16	16.73M
February 06, 2026	16.91	17.39	17.39	17.63	16.91	10.34M
February 05, 2026	17.07	17.08	17.08	17.46	17.03	8.23M
February 04, 2026	17.29	17.21	17.21	17.5	16.95	8.97M
February 03, 2026	16.52	17.29	17.29	17.38	16.37	13.71M
February 02, 2026	16.7	16.43	16.43	17.05	16.43	8.57M
January 30, 2026	16.83	16.78	16.78	17.15	16.3	12.53M
January 29, 2026	17.64	17.01	17.01	17.89	17	14.77M
January 28, 2026	17.2	17.75	17.75	18.35	16.9	18.14M
January 27, 2026	17.56	17.47	17.47	17.87	16.6	17.95M
January 26, 2026	18.38	17.82	17.82	18.43	17.52	21.15M
January 23, 2026	18.02	18.49	18.49	18.98	17.8	22.84M
January 22, 2026	18.1	18.02	18.02	18.78	17.55	23.14M
January 21, 2026	17.24	17.75	17.75	17.9	17.01	17.18M
January 20, 2026	17.36	17.46	17.46	17.98	17.1	18.16M
January 19, 2026	17.63	17.47	17.47	17.99	17.3	13.91M
January 16, 2026	17	17.64	17.64	17.85	16.74	21.6M
January 15, 2026	16.93	16.9	16.9	17.18	16.55	18.34M
January 14, 2026	16.96	17.3	17.3	18.25	16.89	29.18M
January 13, 2026	18.21	16.93	16.93	18.21	16.92	27.01M
January 12, 2026	17.21	18.24	18.24	18.47	17.16	28.66M
January 09, 2026	17.56	17.21	17.21	17.59	17.06	19.66M
January 08, 2026	17.3	17.61	17.61	17.78	16.9	23.24M
January 07, 2026	16.65	17.3	17.3	18.29	16.65	36.61M
January 06, 2026	16.69	16.45	16.45	16.75	16.27	15.51M
January 05, 2026	16.64	16.49	16.49	16.75	16.2	21.17M
December 31, 2025	16.8	16.64	16.64	17.18	16.52	25.7M
December 30, 2025	17.1	17.25	17.25	17.9	16.82	36.1M
December 29, 2025	16.58	17.15	17.15	17.42	16.58	29.7M
December 26, 2025	16	17.23	17.23	18.5	15.86	48.96M
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

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