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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.14	15.14	15.14	15.14	15.14	9.11M
December 03, 2025	12.8	13.76	13.76	13.76	12.43	18.38M
December 02, 2025	12.65	12.51	12.51	12.71	12.4	4.91M
December 01, 2025	12.59	12.66	12.66	12.69	12.38	5.56M
November 28, 2025	12.32	12.45	12.45	12.46	12.19	3.41M
November 27, 2025	12.09	12.3	12.3	12.4	12.03	4.04M
November 26, 2025	12.27	12.1	12.1	12.38	12.1	3.93M
November 25, 2025	12.1	12.29	12.29	12.5	12.1	4.42M
November 24, 2025	11.89	12.09	12.09	12.14	11.85	4.93M
November 21, 2025	12.2	11.76	11.76	12.34	11.73	7.98M
November 20, 2025	12.4	12.24	12.24	12.54	12.2	4.93M
November 19, 2025	12.63	12.32	12.32	12.69	12.29	5.48M
November 18, 2025	12.65	12.69	12.69	12.82	12.57	5.19M
November 17, 2025	12.72	12.69	12.69	12.77	12.61	3.69M
November 14, 2025	12.74	12.72	12.72	12.89	12.63	4.36M
November 13, 2025	12.7	12.76	12.76	12.84	12.64	3.96M
November 12, 2025	12.82	12.75	12.75	12.87	12.6	4.51M
November 11, 2025	12.79	12.82	12.82	12.95	12.79	4.68M
November 10, 2025	12.91	12.79	12.79	13.03	12.73	4.97M
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

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