Guangdong Champion Asia Electronics Co.,Ltd. - 603386.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.04	12.9	12.9	13.06	12.83	5.65M
November 06, 2025	13.02	13.12	13.12	13.13	12.9	5.53M
November 05, 2025	12.77	13.02	13.02	13.04	12.73	5.59M
November 04, 2025	12.9	12.84	12.84	12.99	12.76	5.38M
November 03, 2025	12.96	12.92	12.92	12.98	12.7	6.79M
October 31, 2025	12.84	13	13	13.09	12.8	8.11M
October 30, 2025	13.14	12.83	12.83	13.23	12.83	12.64M
October 29, 2025	13.67	13.08	13.08	13.67	12.89	27.8M
October 28, 2025	13.98	14.23	14.23	14.28	13.98	7.18M
October 27, 2025	14.02	14.06	14.06	14.15	13.88	6.74M
October 24, 2025	13.75	13.99	13.99	14.03	13.72	6.57M
October 23, 2025	13.7	13.72	13.72	13.74	13.38	5.26M
October 22, 2025	13.69	13.64	13.64	13.82	13.56	4.13M
October 21, 2025	13.5	13.71	13.71	13.73	13.46	6.21M
October 20, 2025	13.44	13.64	13.64	13.8	13.37	7.33M
October 17, 2025	13.63	13.11	13.11	13.68	13.11	5.02M
October 16, 2025	13.56	13.59	13.59	13.78	13.46	5.82M
October 15, 2025	13.42	13.62	13.62	13.65	13.26	5.34M
October 14, 2025	13.76	13.35	13.35	13.98	13.3	6.29M
October 13, 2025	13.41	13.72	13.72	13.86	12.95	8.06M
October 10, 2025	13.93	13.78	13.78	13.97	13.65	6.58M
October 09, 2025	14.02	13.94	13.94	14.33	13.92	7.36M
September 30, 2025	14.25	14	14	14.48	14	6.4M
September 29, 2025	14.1	14.15	14.15	14.34	13.97	6.47M
September 26, 2025	14.27	14.1	14.1	14.35	13.93	8.28M
September 25, 2025	14.73	14.27	14.27	14.8	14.27	6.83M
September 24, 2025	14.37	14.73	14.73	14.82	14.16	7.26M
September 23, 2025	14.81	14.56	14.56	15.08	14.18	9.05M
September 22, 2025	14.9	14.88	14.88	15.12	14.62	8.72M
September 19, 2025	15.1	14.9	14.9	15.44	14.77	8M
September 18, 2025	15.29	15.05	15.05	15.68	14.93	11.2M
September 17, 2025	15.5	15.3	15.3	15.85	15.22	9.49M
September 16, 2025	15.13	15.56	15.56	15.61	15	10.89M
September 15, 2025	15.59	15.03	15.03	15.64	14.94	10.99M
September 12, 2025	15.5	15.59	15.59	15.88	15.22	12.53M
September 11, 2025	14.66	15.65	15.65	15.8	14.61	20.84M
September 10, 2025	15.24	14.67	14.67	15.33	14.66	11.3M
September 09, 2025	15.5	15.2	15.2	15.66	15.1	12.24M
September 08, 2025	15.24	15.44	15.44	15.7	15	15.83M
September 05, 2025	14.5	15.08	15.08	15.16	14.32	14.4M
September 04, 2025	14.74	14.3	14.3	15.15	14.13	22.51M
September 03, 2025	14.52	14.74	14.74	15.84	14.31	29.01M
September 02, 2025	15.11	14.4	14.4	15.31	14.25	12.73M
September 01, 2025	15.53	15.25	15.25	15.73	15.06	10.4M
August 29, 2025	15.8	15.54	15.54	15.82	15.34	9.03M
August 28, 2025	15.18	15.69	15.69	15.69	15	11.7M
August 27, 2025	15.58	15.23	15.23	15.91	15.18	11.28M
August 26, 2025	15.57	15.58	15.58	15.92	15.42	9.63M
August 25, 2025	15.7	15.6	15.6	15.94	15.41	12.39M
August 22, 2025	15.75	15.74	15.74	16.03	15.64	12.84M
August 21, 2025	16	15.76	15.76	16.29	15.57	15.82M
August 20, 2025	15.94	16.13	16.13	16.5	15.58	24.28M
August 19, 2025	15.24	15.78	15.78	15.79	15.06	18.32M
August 18, 2025	15.03	15.23	15.23	15.27	14.8	15.84M
August 15, 2025	14.43	14.92	14.92	14.95	14.43	13.73M
August 14, 2025	14.7	14.46	14.46	14.85	14.33	12.21M
August 13, 2025	14.58	14.7	14.7	14.75	14.53	11.65M
August 12, 2025	14.57	14.64	14.64	14.72	14.4	9.88M
August 11, 2025	14.15	14.57	14.57	14.67	14.14	12.36M
August 08, 2025	14.13	14.14	14.14	14.28	14.06	7.68M

Guangdong Champion Asia Electronics Co.,Ltd. (603386.SS) SHH