Xiamen Guangpu Electronics Co., Ltd. - 300632.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	13.32	13.49	13.49	13.57	13.21	7.91M
October 23, 2025	13.16	13.21	13.21	13.25	13	4.43M
October 22, 2025	13.25	13.2	13.2	13.37	13.14	5.01M
October 21, 2025	12.95	13.31	13.31	13.32	12.85	8.43M
October 20, 2025	12.77	12.91	12.91	13.18	12.59	9.45M
October 17, 2025	12.97	12.45	12.45	13.1	12.45	6.27M
October 16, 2025	12.9	13.03	13.03	13.22	12.73	6.56M
October 15, 2025	12.62	12.89	12.89	12.89	12.56	5.11M
October 14, 2025	13.05	12.61	12.61	13.12	12.52	6.91M
October 13, 2025	12.5	12.96	12.96	13.03	12.26	7.31M
October 10, 2025	13.16	12.97	12.97	13.22	12.94	8.97M
October 09, 2025	13.77	13.22	13.22	13.77	13.21	12.22M
September 30, 2025	13.32	13.56	13.56	13.61	13.28	7.35M
September 29, 2025	13.33	13.35	13.35	13.47	13	6.48M
September 26, 2025	13.38	13.33	13.33	13.73	13.11	8.28M
September 25, 2025	13.75	13.49	13.49	13.76	13.47	8.28M
September 24, 2025	13.29	13.8	13.8	13.8	13.1	12.33M
September 23, 2025	13.51	13.29	13.29	13.52	12.81	10.14M
September 22, 2025	13.48	13.54	13.54	13.75	13.37	8.16M
September 19, 2025	13.47	13.56	13.56	13.88	13.4	12.33M
September 18, 2025	13.57	13.47	13.47	13.82	13.29	12.06M
September 17, 2025	13.3	13.57	13.57	13.59	13.24	9.26M
September 16, 2025	12.95	13.33	13.33	13.35	12.94	8.5M
September 15, 2025	13.11	12.95	12.95	13.18	12.94	5.88M
September 12, 2025	13.31	13.16	13.16	13.38	13.12	6.41M
September 11, 2025	13.06	13.31	13.31	13.31	12.84	8.63M
September 10, 2025	13.01	13.11	13.11	13.32	12.99	7.16M
September 09, 2025	13.14	13.1	13.1	13.16	12.84	6.51M
September 08, 2025	13.03	13.16	13.16	13.2	12.94	6.46M
September 05, 2025	12.65	12.96	12.96	12.96	12.55	7.08M
September 04, 2025	12.65	12.57	12.57	12.97	12.38	8.04M
September 03, 2025	12.82	12.63	12.63	12.99	12.55	6.33M
September 02, 2025	13.19	12.85	12.85	13.19	12.59	9.23M
September 01, 2025	13.14	13.2	13.2	13.28	13.01	6.94M
August 29, 2025	13.26	13.07	13.07	13.35	13.02	7.14M
August 28, 2025	13.25	13.34	13.34	13.5	12.71	13.54M
August 27, 2025	13.8	13.23	13.23	14	13.2	14.57M
August 26, 2025	13.75	13.84	13.84	13.95	13.6	9.71M
August 25, 2025	13.84	13.87	13.87	14.05	13.73	13.73M
August 22, 2025	13.89	13.79	13.79	13.89	13.56	18.69M
August 21, 2025	14.34	14.2	14.2	14.46	14.08	10.25M
August 20, 2025	14.2	14.41	14.41	14.41	14.09	9.34M
August 19, 2025	14.16	14.31	14.31	14.44	14.03	12.18M
August 18, 2025	13.98	14.16	14.16	14.28	13.98	12.53M
August 15, 2025	13.6	13.97	13.97	14	13.6	15.03M
August 14, 2025	14.1	13.56	13.56	14.11	13.48	13.6M
August 13, 2025	14.11	14.13	14.13	14.23	13.94	10.64M
August 12, 2025	14.44	14.18	14.18	14.56	14	13.32M
August 11, 2025	13.47	14.42	14.42	14.66	13.41	26.58M
August 08, 2025	13.62	13.5	13.5	13.69	13.33	6.53M
August 07, 2025	13.83	13.65	13.65	13.83	13.57	7.75M
August 06, 2025	13.65	13.84	13.84	13.88	13.6	7.96M
August 05, 2025	13.57	13.71	13.71	13.72	13.5	8.02M
August 04, 2025	13.2	13.52	13.52	13.53	13.09	6.94M
August 01, 2025	13.2	13.32	13.32	13.41	13.08	6.88M
July 31, 2025	13.48	13.25	13.25	13.6	13.15	9.88M
July 30, 2025	14.13	13.54	13.54	14.14	13.4	15.73M
July 29, 2025	13.28	14.08	14.08	14.19	13.21	28.86M
July 28, 2025	12.95	13.33	13.33	13.38	12.95	10.02M
July 25, 2025	12.99	12.96	12.96	13.01	12.79	5.01M

Xiamen Guangpu Electronics Co., Ltd. (300632.SZ) SHZ