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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.61	12.92	12.92	13.17	12.6	10.9M
July 23, 2025	12.69	12.63	12.63	12.76	12.53	6.27M
July 22, 2025	12.73	12.74	12.74	12.78	12.65	6.98M
July 21, 2025	12.8	12.75	12.75	12.8	12.46	14.2M
July 18, 2025	13.37	13.23	13.23	13.47	13.15	6.53M
July 17, 2025	13.08	13.33	13.33	13.39	13.01	8.97M
July 16, 2025	12.95	13.14	13.14	13.41	12.9	7.9M
July 15, 2025	13.2	13	13	13.21	12.81	8.22M
July 14, 2025	13.18	13.25	13.25	13.25	12.99	6.75M
July 11, 2025	13.34	13.19	13.19	13.39	13.06	8.9M
July 10, 2025	13.78	13.32	13.32	13.78	13.25	12.44M
July 09, 2025	13.35	13.61	13.61	13.79	13.35	19.66M
July 08, 2025	13.16	13.38	13.38	13.65	13.16	16.08M
July 07, 2025	12.86	12.99	12.99	13.11	12.79	5.33M
July 04, 2025	13.24	12.89	12.89	13.33	12.85	9.46M
July 03, 2025	12.95	13.33	13.33	13.35	12.91	10.28M
July 02, 2025	13.16	12.99	12.99	13.16	12.9	8.39M
July 01, 2025	13.26	13.24	13.24	13.44	13.15	8.26M
June 30, 2025	13.22	13.35	13.35	13.35	13.15	10.38M
June 27, 2025	13.26	13.24	13.24	13.39	13.14	11.37M
June 26, 2025	13.42	13.26	13.26	13.79	13.21	17.19M
June 25, 2025	13.6	13.56	13.56	13.6	13.32	22.01M
June 24, 2025	13.18	13.8	13.8	13.91	13.08	28.75M
June 23, 2025	12.66	13.18	13.18	13.35	12.58	18.75M
June 20, 2025	12.8	12.85	12.85	13.17	12.7	15.79M
June 19, 2025	12.4	12.85	12.85	13.18	12.34	25.29M
June 18, 2025	12.17	12.39	12.39	12.41	12.02	5.77M
June 17, 2025	12.18	12.18	12.18	12.33	12.08	3.9M
June 16, 2025	12.04	12.19	12.19	12.27	12.04	2.83M
June 13, 2025	12.33	12.12	12.12	12.36	12.08	5.1M
June 12, 2025	12.37	12.43	12.43	12.52	12.33	4.61M
June 11, 2025	12.24	12.45	12.45	12.61	12.21	5.04M
June 10, 2025	12.41	12.28	12.28	12.5	12.11	4.73M
June 09, 2025	12.4	12.49	12.39	12.52	12.3	4.25M
June 06, 2025	12.3	12.43	12.33	12.45	12.25	4.33M
June 05, 2025	12.18	12.35	12.25	12.35	12.11	5.21M
June 04, 2025	12	12.2	12.1	12.22	11.91	4.97M
June 03, 2025	11.85	11.96	11.86	12.04	11.8	4.62M
May 30, 2025	12.36	11.92	11.92	12.4	11.9	9.73M

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