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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.79	15.75	15.75	16.13	14.6	34.17M
December 04, 2025	14.72	15.29	15.29	15.96	14.72	32.94M
December 03, 2025	15.56	14.99	14.99	15.65	14.95	26.04M
December 02, 2025	14.95	15.84	15.84	15.98	14.6	35.03M
December 01, 2025	15.01	15.1	15.1	15.36	14.85	25.54M
November 28, 2025	14.72	15.39	15.39	15.55	14.66	34.4M
November 27, 2025	14.23	14.95	14.95	15.26	14.23	36.05M
November 26, 2025	14.4	14.3	14.3	14.67	14.15	20.5M
November 25, 2025	14.29	14.59	14.59	14.75	14.06	29.55M
November 24, 2025	13.88	14.26	14.26	14.28	13.66	23.05M
November 21, 2025	13.6	13.58	13.58	14.24	13.48	18.94M
November 20, 2025	13.57	13.88	13.88	14.17	13.46	12.81M
November 19, 2025	13.82	13.53	13.53	13.87	13.38	9.04M
November 18, 2025	14.17	13.93	13.93	14.17	13.83	11.82M
November 17, 2025	14.14	14.31	14.31	14.32	13.92	16.28M
November 14, 2025	13.61	14.14	14.14	14.32	13.55	18.21M
November 13, 2025	13.61	13.76	13.76	13.94	13.37	9.34M
November 12, 2025	13.53	13.5	13.5	13.66	13.36	6.08M
November 11, 2025	13.7	13.55	13.55	13.76	13.5	5.31M
November 10, 2025	13.64	13.68	13.68	13.81	13.56	6.06M
November 07, 2025	13.61	13.64	13.64	13.76	13.49	7.6M
November 06, 2025	13.98	13.82	13.82	14.07	13.73	7.28M
November 05, 2025	13.7	13.83	13.83	13.85	13.56	8.52M
November 04, 2025	13.8	13.76	13.76	13.96	13.65	8.56M
November 03, 2025	13.59	13.87	13.87	13.9	13.53	8.91M
October 31, 2025	13.45	13.52	13.52	13.62	13.45	5.6M
October 30, 2025	13.69	13.48	13.48	13.73	13.41	7.4M
October 29, 2025	13.32	13.78	13.78	14.06	13.32	11.08M
October 28, 2025	13.47	13.96	13.96	14.23	13.42	19.47M
October 27, 2025	13.5	13.56	13.56	13.56	13.34	7.39M
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

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