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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.71	12.11	12.11	12.11	11.46	14.55M
September 04, 2025	11.8	11.7	11.7	12.2	11.5	17.2M
September 03, 2025	12.33	11.87	11.87	12.52	11.72	17.01M
September 02, 2025	12.49	12.32	12.32	12.6	12.02	21.09M
September 01, 2025	12.02	12.53	12.53	12.75	12.02	26.46M
August 29, 2025	11.91	12.08	12.08	12.22	11.83	21.49M
August 28, 2025	11.73	11.96	11.96	11.97	11.39	22.76M
August 27, 2025	12.44	11.78	11.78	12.46	11.77	29.59M
August 26, 2025	12.5	12.45	12.45	12.63	12.34	19.7M
August 25, 2025	12.81	12.59	12.59	12.9	12.5	32.92M
August 22, 2025	12.12	12.68	12.68	12.85	12.11	38.06M
August 21, 2025	12.87	12.32	12.32	13	12.22	34.75M
August 20, 2025	12.39	12.31	12.31	12.45	12.03	31.81M
August 19, 2025	12.18	12.45	12.45	12.88	12.15	53.6M
August 18, 2025	11.68	12.52	12.52	13.56	11.46	72.56M
August 15, 2025	11.3	11.67	11.67	11.83	11.03	33.97M
August 14, 2025	11.34	11.37	11.37	11.7	11.25	25.57M
August 13, 2025	11.51	11.34	11.34	11.52	11.27	20.96M
August 12, 2025	11.59	11.54	11.54	11.65	11.37	18.13M
August 11, 2025	11.33	11.6	11.6	11.7	11.33	23.87M
August 08, 2025	11.35	11.58	11.58	12.09	11.1	37.71M
August 07, 2025	11.35	11.33	11.33	11.43	11.2	17.52M
August 06, 2025	11.19	11.33	11.33	11.38	11.08	16.28M
August 05, 2025	11.11	11.19	11.19	11.19	11.01	11.93M
August 04, 2025	11	11.1	11.1	11.1	10.83	10.58M
August 01, 2025	11	11.08	11.08	11.09	10.81	16.99M
July 31, 2025	11.23	11	11	11.38	10.97	17.77M
July 30, 2025	11.6	11.31	11.31	11.61	11.2	17.43M
July 29, 2025	11.57	11.57	11.57	11.58	11.25	22.75M
July 28, 2025	11.51	11.6	11.6	11.64	11.41	18.29M
July 25, 2025	11.58	11.57	11.57	11.69	11.39	23.64M
July 24, 2025	11.5	11.72	11.72	11.9	11.5	41.08M
July 23, 2025	11.33	11.47	11.47	11.66	11.17	30.23M
July 22, 2025	11.72	11.4	11.4	11.8	11.31	34.22M
July 21, 2025	11.75	11.87	11.87	11.93	11.59	30.35M
July 18, 2025	11.91	11.74	11.74	12	11.7	30.95M
July 17, 2025	12.09	11.94	11.94	12.28	11.85	41.06M
July 16, 2025	12.39	12.04	12.04	12.49	11.94	55.64M
July 15, 2025	13.02	12.73	12.73	13.25	12.5	79.59M
July 14, 2025	13	13.17	13.17	14.16	12.75	127.77M
July 11, 2025	11.23	12.22	12.22	12.22	11.23	81.31M
July 10, 2025	10.31	10.18	10.18	10.44	10.13	18.49M
July 09, 2025	10.38	10.39	10.39	10.55	10.25	26.35M
July 08, 2025	10.67	10.64	10.64	11.02	10.61	39.78M
July 07, 2025	10.08	10.37	10.37	10.38	10	18.9M
July 04, 2025	10.17	10.03	10.03	10.27	9.91	19.45M
July 03, 2025	10.2	10.16	10.16	10.28	10.09	12.34M
July 02, 2025	10.35	10.16	10.16	10.4	10.07	19.05M
July 01, 2025	10.76	10.46	10.46	10.78	10.22	34.17M
June 30, 2025	10.83	10.76	10.76	10.98	10.69	29.22M
June 27, 2025	11.21	10.9	10.9	11.59	10.87	45.39M
June 26, 2025	11	11.41	11.41	11.66	10.84	62.83M
June 25, 2025	10.41	11.01	11.01	11.14	10.38	55.65M
June 24, 2025	10.48	10.68	10.68	10.82	10.25	43.73M
June 23, 2025	9.94	10.53	10.53	10.6	9.85	40.03M
June 20, 2025	10.1	10.13	10.13	10.63	9.53	43.96M
June 19, 2025	10.48	10.32	10.32	11.19	10.22	62.84M
June 18, 2025	9.76	10.38	10.38	10.65	9.72	51.34M
June 17, 2025	9.82	9.75	9.75	9.9	9.63	20.07M
June 16, 2025	9.32	9.82	9.82	9.84	9.3	24.02M

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