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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14.37	14.25	14.25	14.46	14.11	10.22M
August 06, 2025	14.26	14.4	14.4	14.52	14.13	11.54M
August 05, 2025	14.22	14.23	14.23	14.37	14.13	12.04M
August 04, 2025	13.89	14.18	14.18	14.25	13.78	12.79M
August 01, 2025	14	13.97	13.97	14.19	13.69	15.21M
July 31, 2025	14.27	13.95	13.95	14.58	13.95	27.32M
July 30, 2025	14.43	14.6	14.6	14.73	14.01	39.01M
July 29, 2025	15.67	14.56	14.56	16.32	14.5	64.48M
July 28, 2025	13.73	14.84	14.84	14.84	13.53	15.17M
July 25, 2025	13.38	13.49	13.49	13.55	13.25	6.16M
July 24, 2025	13.16	13.32	13.32	13.5	13.16	5.35M
July 23, 2025	13.2	13.19	13.19	13.33	13.02	6.65M
July 22, 2025	13.53	13.21	13.21	13.57	13.12	5.52M
July 21, 2025	13.38	13.5	13.5	13.55	13.25	5.47M
July 18, 2025	13.51	13.38	13.38	13.65	13.3	6.01M
July 17, 2025	13.15	13.52	13.52	13.58	13.13	8.24M
July 16, 2025	13.4	13.22	13.22	13.4	13.13	5.03M
July 15, 2025	13.06	13.43	13.43	13.48	13.06	7.64M
July 14, 2025	13.15	13.25	13.25	13.39	12.77	7.14M
July 11, 2025	13.26	13.18	13.18	13.35	12.98	9.84M
July 10, 2025	13.4	13.16	13.16	13.54	13.04	7.74M
July 09, 2025	13.38	13.45	13.45	13.75	13.35	13.52M
July 08, 2025	13.05	13.39	13.39	13.48	12.98	11.71M
July 07, 2025	13	13.01	13.01	13.23	12.83	7.15M
July 04, 2025	13.2	13.1	13.1	13.29	12.98	8.78M
July 03, 2025	12.85	13.2	13.2	13.26	12.65	15.6M
July 02, 2025	12.85	12.76	12.76	12.94	12.6	8.74M
July 01, 2025	12.63	12.98	12.98	13.08	12.55	12.62M
June 30, 2025	12.48	12.65	12.65	12.75	12.42	12.96M
June 27, 2025	12.62	12.59	12.59	12.7	12.38	12.19M
June 26, 2025	12.28	12.6	12.6	13.07	12.25	19.87M
June 25, 2025	12.24	12.33	12.33	12.55	12.21	13.87M
June 24, 2025	12.31	12.27	12.27	12.52	12.11	16.77M
June 23, 2025	11.75	12.27	12.27	12.3	11.55	25M
June 20, 2025	11.62	11.8	11.8	11.99	11.37	26.15M
June 19, 2025	11.61	11.46	11.46	12.46	11.4	22.34M
June 18, 2025	11.04	11.35	11.35	11.44	10.99	7.81M
June 17, 2025	11.11	11.04	11.04	11.15	10.97	2.93M
June 16, 2025	10.87	11.08	11.08	11.15	10.87	4.38M

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