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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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