Shanghai Guao Electronic Technology Co., Ltd. (300551.SZ) SHZ
18.67
+0.26(+1.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.67
+0.26(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.35 | 18.67 | 18.67 | 18.77 | 17.81 | 14.07M |
| March 12, 2026 | 19.31 | 18.41 | 18.41 | 19.4 | 18.28 | 12.69M |
| March 11, 2026 | 19.55 | 19.41 | 19.41 | 20 | 19.34 | 12.67M |
| March 10, 2026 | 19.19 | 19.3 | 19.3 | 19.68 | 19.19 | 4.86M |
| March 09, 2026 | 19.01 | 19.17 | 19.17 | 19.25 | 18.33 | 13.62M |
| March 06, 2026 | 19.19 | 19.42 | 19.42 | 19.76 | 19.16 | 9.83M |
| March 05, 2026 | 18.8 | 19.36 | 19.36 | 19.77 | 18.62 | 15.78M |
| March 04, 2026 | 20.35 | 18.56 | 18.56 | 20.35 | 18.42 | 9.9M |
| March 03, 2026 | 20.24 | 18.69 | 18.69 | 20.72 | 18.65 | 21.45M |
| March 02, 2026 | 20.26 | 20.1 | 20.1 | 20.74 | 19.8 | 20.3M |
| February 27, 2026 | 20.35 | 20.75 | 20.75 | 20.99 | 20.07 | 16.11M |
| February 26, 2026 | 20.24 | 20.4 | 20.4 | 20.67 | 19.98 | 14.69M |
| February 25, 2026 | 19.8 | 20.4 | 20.4 | 20.53 | 19.53 | 20.28M |
| February 24, 2026 | 18.62 | 19.62 | 19.62 | 20.16 | 18.62 | 22.53M |
| February 13, 2026 | 18.3 | 18.33 | 0 | 18.5 | 17.97 | 13.56M |
| February 12, 2026 | 17.1 | 18.03 | 0 | 18.29 | 17.05 | 20.18M |
| February 11, 2026 | 17.18 | 17.1 | 0 | 17.51 | 17.05 | 7.86M |
| February 10, 2026 | 17.22 | 17.29 | 0 | 17.5 | 17.01 | 10.43M |
| February 09, 2026 | 17.6 | 17.22 | 0 | 17.78 | 16 | 16.73M |
| February 06, 2026 | 16.91 | 17.39 | 0 | 17.63 | 16.91 | 10.34M |
| February 05, 2026 | 17.07 | 17.08 | 0 | 17.46 | 17.03 | 8.23M |
| February 04, 2026 | 17.29 | 17.21 | 0 | 17.5 | 16.95 | 8.97M |
| February 03, 2026 | 16.52 | 17.29 | 0 | 17.38 | 16.37 | 13.71M |
| February 02, 2026 | 16.7 | 16.43 | 0 | 17.05 | 16.43 | 8.57M |
| January 30, 2026 | 16.83 | 16.78 | 0 | 17.15 | 16.3 | 12.53M |
| January 29, 2026 | 17.64 | 17.01 | 0 | 17.89 | 17 | 14.77M |
| January 28, 2026 | 17.2 | 17.75 | 0 | 18.35 | 16.9 | 18.14M |
| January 27, 2026 | 17.56 | 17.47 | 0 | 17.87 | 16.6 | 17.95M |
| January 26, 2026 | 18.38 | 17.82 | 0 | 18.43 | 17.52 | 21.15M |
| January 23, 2026 | 18.02 | 18.49 | 0 | 18.98 | 17.8 | 22.84M |
| January 22, 2026 | 18.1 | 18.02 | 0 | 18.78 | 17.55 | 23.14M |
| January 21, 2026 | 17.24 | 17.75 | 0 | 17.9 | 17.01 | 17.18M |
| January 20, 2026 | 17.36 | 17.46 | 0 | 17.98 | 17.1 | 18.16M |
| January 19, 2026 | 17.63 | 17.47 | 0 | 17.99 | 17.3 | 13.91M |
| January 16, 2026 | 17 | 17.64 | 0 | 17.85 | 16.74 | 21.6M |
| January 15, 2026 | 16.93 | 16.9 | 0 | 17.18 | 16.55 | 18.34M |
| January 14, 2026 | 16.96 | 17.3 | 0 | 18.25 | 16.89 | 29.18M |
| January 13, 2026 | 18.21 | 16.93 | 0 | 18.21 | 16.92 | 27.01M |
| January 12, 2026 | 17.21 | 18.24 | 0 | 18.47 | 17.16 | 28.66M |
| January 09, 2026 | 17.56 | 17.21 | 0 | 17.59 | 17.06 | 19.66M |
| January 08, 2026 | 17.3 | 17.61 | 0 | 17.78 | 16.9 | 23.24M |
| January 07, 2026 | 16.65 | 17.3 | 0 | 18.29 | 16.65 | 36.61M |
| January 06, 2026 | 16.69 | 16.45 | 0 | 16.75 | 16.27 | 15.52M |
| January 05, 2026 | 16.64 | 16.49 | 0 | 16.75 | 16.2 | 21.17M |
| December 31, 2025 | 16.8 | 16.64 | 0 | 17.18 | 16.52 | 25.7M |
| December 30, 2025 | 17.1 | 17.25 | 0 | 17.9 | 16.82 | 36.1M |
| December 29, 2025 | 16.58 | 17.15 | 0 | 17.42 | 16.58 | 29.7M |
| December 26, 2025 | 16 | 17.23 | 0 | 18.5 | 15.86 | 48.96M |
| December 25, 2025 | 16.27 | 15.86 | 0 | 16.39 | 15.84 | 18.78M |
| December 24, 2025 | 15.55 | 16.08 | 0 | 16.28 | 15.5 | 22.85M |
| December 23, 2025 | 16.06 | 15.55 | 0 | 16.23 | 15.11 | 32.98M |
| December 22, 2025 | 16.66 | 16.41 | 0 | 16.96 | 16.32 | 31.52M |
| December 19, 2025 | 16.56 | 16.98 | 0 | 17.33 | 16.2 | 45.46M |
| December 18, 2025 | 16.81 | 16.7 | 0 | 17.5 | 15.99 | 61.83M |
| December 17, 2025 | 13.81 | 16.8 | 0 | 16.8 | 13.51 | 50.9M |
| December 16, 2025 | 14.08 | 14 | 0 | 14.38 | 13.61 | 25.7M |
| December 15, 2025 | 13.57 | 14.13 | 0 | 15.12 | 13.35 | 44.44M |
| December 12, 2025 | 13.7 | 13.7 | 0 | 13.7 | 13.7 | 0 |
| December 11, 2025 | 13.7 | 13.7 | 0 | 13.7 | 13.7 | 0 |
| December 10, 2025 | 13.7 | 13.7 | 0 | 13.7 | 13.7 | 0 |