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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	13.37	13.98	13.98	13.99	13.13	30.26M
September 23, 2025	13.42	13.43	13.43	13.63	13	28.68M
September 22, 2025	12.68	13.43	13.43	13.74	12.62	32.6M
September 19, 2025	12.42	12.64	12.64	13.03	12.42	16.35M
September 18, 2025	13	12.88	12.88	13.35	12.72	27.1M
September 17, 2025	12.88	13.15	13.15	13.18	12.71	25.78M
September 16, 2025	12.51	12.92	12.92	13.05	12.47	27.21M
September 15, 2025	12.68	12.52	12.52	12.83	12.47	18.7M
September 12, 2025	12.42	12.56	12.56	12.66	12.35	18.37M
September 11, 2025	12.18	12.49	12.49	12.62	11.95	20.35M
September 10, 2025	12.32	12.22	12.22	12.42	12.11	11.94M
September 09, 2025	12.5	12.23	12.23	12.54	12.17	13.05M
September 08, 2025	12.15	12.53	12.53	12.68	12.06	24.26M
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

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