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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.98	14	14	14.16	13.9	3.82M
February 12, 2026	14.08	14.02	14.02	14.14	13.8	4.78M
February 11, 2026	14.04	14.08	14.08	14.3	13.94	5.71M
February 10, 2026	13.96	14.06	14.06	14.28	13.89	7.08M
February 09, 2026	13.94	13.97	13.97	14.05	13.81	4.75M
February 06, 2026	13.58	13.72	13.72	13.93	13.52	4.92M
February 05, 2026	13.78	13.65	13.65	13.84	13.62	5.33M
February 04, 2026	13.82	13.84	13.84	14.1	13.7	6.58M
February 03, 2026	13.83	13.88	13.88	14	13.64	6.15M
February 02, 2026	13.55	13.62	13.62	14.25	13.55	9.37M
January 30, 2026	13.8	13.74	13.74	13.97	13.39	11.55M
January 29, 2026	14.45	14.23	14.23	14.76	14.18	7.64M
January 28, 2026	14.87	14.54	14.54	15.12	14.5	6.75M
January 27, 2026	14.99	14.94	14.94	15.04	14.16	10.48M
January 26, 2026	15.6	15.06	15.06	15.61	14.85	13.13M
January 23, 2026	15.5	15.56	15.56	15.57	15.35	10.47M
January 22, 2026	15.28	15.46	15.46	15.58	15.28	9.54M
January 21, 2026	14.88	15.27	15.27	15.31	14.81	8.45M
January 20, 2026	15.38	15.09	15.09	15.49	14.92	10.12M
January 19, 2026	15.3	15.4	15.4	15.44	15.13	9.64M
January 16, 2026	15.22	15.34	15.34	15.46	14.98	11.82M
January 15, 2026	15.25	15.19	15.19	15.45	14.96	10.87M
January 14, 2026	15.37	15.43	15.43	15.7	15.12	15.43M
January 13, 2026	15.83	15.34	15.34	15.87	15.3	14.97M
January 12, 2026	15.54	15.82	15.82	15.94	15.5	19.33M
January 09, 2026	15.47	15.48	15.48	15.61	15.16	17.71M
January 08, 2026	15.51	15.64	15.64	15.95	15.45	25.47M
January 07, 2026	15.54	15.21	15.21	15.74	15.09	25.33M
January 06, 2026	15.21	15.61	15.61	15.84	15.21	36.52M
January 05, 2026	13.93	15.15	15.15	15.37	13.93	35.31M
December 31, 2025	13.92	13.76	13.76	13.98	13.61	8.41M
December 30, 2025	14	13.9	13.9	14.1	13.83	10.79M
December 29, 2025	14.16	14.11	14.11	14.39	14.01	10.54M
December 26, 2025	14.34	14.12	14.12	14.36	14.04	12.22M
December 25, 2025	14.3	14.43	14.43	14.47	14.1	12.38M
December 24, 2025	13.83	14.25	14.25	14.33	13.78	12.71M
December 23, 2025	14.02	13.88	13.88	14.04	13.76	10.01M
December 22, 2025	14.24	14.05	14.05	14.37	13.98	14.77M
December 19, 2025	13.75	14.3	14.3	14.53	13.71	19.53M
December 18, 2025	13.63	13.67	13.67	13.89	13.55	10.74M
December 17, 2025	13.98	13.81	13.81	14.32	13.48	15.79M
December 16, 2025	14.45	14.07	14.07	14.84	14.04	16.11M
December 15, 2025	14.25	14.38	14.38	14.53	13.98	13.61M
December 12, 2025	14.83	14.43	14.43	14.87	14.36	23.2M
December 11, 2025	16.01	14.91	14.91	16.1	14.89	34.53M
December 10, 2025	16.58	16.27	16.27	16.97	15.92	37M
December 09, 2025	17.3	16.52	16.52	17.35	16.49	39.55M
December 08, 2025	15.73	17.32	17.32	18.28	15.6	56.34M
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

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