Kunshan GuoLi Electronic Technology Co., Ltd. - 688103.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64.54	64.42	64.42	66.03	63.82	1.49M
November 06, 2025	62.8	64.71	64.71	65.27	62.8	1.4M
November 05, 2025	62.52	63.29	63.29	63.49	61.89	1.33M
November 04, 2025	63	62.5	62.5	65.31	62.28	2.77M
November 03, 2025	67.31	65.46	65.46	67.7	64.66	2.1M
October 31, 2025	69.94	67.86	67.86	70.65	67.63	2.15M
October 30, 2025	72.25	69.94	69.94	73	69.4	1.45M
October 29, 2025	72	72.17	72.17	72.52	70.5	1.07M
October 28, 2025	73.33	71.92	71.92	73.84	71.7	1.38M
October 27, 2025	74.65	73.34	73.34	75.5	73	1.91M
October 24, 2025	73.79	74.8	74.8	75.45	73.79	1.54M
October 23, 2025	71.37	73.88	73.88	74.49	70.55	2.12M
October 22, 2025	70.29	71.37	71.37	72.8	70.08	1.02M
October 21, 2025	70.55	70.94	70.94	71.12	69.7	928,767
October 20, 2025	70.31	70.06	70.06	71.33	69.11	1.61M
October 17, 2025	72.38	69.02	69.02	73.23	68.83	1.56M
October 16, 2025	73.92	72.45	72.45	74.2	71	1.81M
October 15, 2025	73.38	74.14	74.14	76.7	72.88	2.13M
October 14, 2025	77.17	73.38	73.38	77.8	73.13	2.58M
October 13, 2025	68.06	77.17	77.17	78.8	68.06	3.13M
October 10, 2025	75.11	74.05	74.05	75.46	72.36	2.55M
October 09, 2025	74	76.17	76.17	76.3	73.8	2.6M
September 30, 2025	74.02	73.49	73.49	74.16	72.8	1.48M
September 29, 2025	71.35	73.66	73.66	74.6	70	2.19M
September 26, 2025	71	71.61	71.61	73.88	70.1	2.45M
September 25, 2025	67.98	70.64	70.64	72.19	67.51	3.01M
September 24, 2025	68	68	68	68.36	66.17	1.63M
September 23, 2025	68.74	67.39	67.39	68.87	65.3	2.2M
September 22, 2025	66.48	69	69	71	66.48	2.62M
September 19, 2025	66.05	66.01	66.01	67.76	65.06	1.46M
September 18, 2025	65.52	66.02	66.02	67.74	64.8	1.9M
September 17, 2025	65	66.02	66.02	67.17	64.8	1.46M
September 16, 2025	64.29	64.68	64.68	65.5	63.33	1.21M
September 15, 2025	65.59	64.16	64.16	66.14	64.05	1.28M
September 12, 2025	66.35	65.59	65.59	66.35	65.1	1.28M
September 11, 2025	65.59	66.3	66.3	66.96	65.1	1.23M
September 10, 2025	66.82	65.4	65.4	67.49	65.23	1.57M
September 09, 2025	68	67.49	67.49	68.5	66.8	1.47M
September 08, 2025	67.49	68.1	68.1	68.35	65.88	2.66M
September 05, 2025	62.8	66.7	66.7	67.18	62.7	3.3M
September 04, 2025	65.9	62.71	62.71	66.35	61.31	2.87M
September 03, 2025	66.75	66.39	66.39	68.8	66.01	1.94M
September 02, 2025	67.15	66.7	66.7	68.7	66	2.39M
September 01, 2025	67	67.34	67.34	68.47	65.91	2.23M
August 29, 2025	67.5	67.48	67.48	67.75	66.51	1.56M
August 28, 2025	66.41	67.8	67.8	68.86	65.5	2.15M
August 27, 2025	67.1	66.6	66.6	69.6	66.46	2.38M
August 26, 2025	67.2	66.63	66.63	68.45	66.36	1.88M
August 25, 2025	67.99	67.5	67.5	68.15	66.42	2.16M
August 22, 2025	66.87	67.14	67.14	67.58	66.32	1.53M
August 21, 2025	67.01	66.48	66.48	68.39	66.03	1.44M
August 20, 2025	67.61	67.59	67.59	67.73	65.72	1.69M
August 19, 2025	67.4	67.61	67.61	68.49	65.86	2.33M
August 18, 2025	66.58	67.91	67.91	68.6	66.58	2.51M
August 15, 2025	65	66.38	66.38	67.45	64.76	1.76M
August 14, 2025	64.88	65.3	65.3	66.87	64.26	2.4M
August 13, 2025	63.87	64.76	64.76	64.84	63.1	2.17M
August 12, 2025	62.41	63.97	63.97	64	61.91	2.22M
August 11, 2025	60.08	62.41	62.41	62.69	59.9	2.43M
August 08, 2025	59.53	60.27	60.27	61.07	58.8	1.6M

Kunshan GuoLi Electronic Technology Co., Ltd. (688103.SS) SHH