Suzhou Gyz Electronic Technology Co.,Ltd - 688260.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.41	29.76	29.76	30.35	29.2	2.8M
February 12, 2026	29.56	29.41	29.41	29.86	29.3	2.88M
February 11, 2026	29.95	29.73	29.73	30.22	29.58	1.86M
February 10, 2026	30.01	29.72	29.72	30.48	29.69	2.5M
February 09, 2026	30	30.02	30.02	30.2	29.63	2.76M
February 06, 2026	28.9	29.51	29.51	30.08	28.73	2.84M
February 05, 2026	29.12	29.18	29.18	29.67	29	2.22M
February 04, 2026	29.65	29.38	29.38	29.83	29.02	2.41M
February 03, 2026	29.5	29.7	29.7	29.95	29.12	2.95M
February 02, 2026	29.81	29.03	29.03	30.23	29.01	3.82M
January 30, 2026	30.21	29.81	29.81	30.7	29	6.22M
January 29, 2026	31.6	31	31	32.87	30.5	6.46M
January 28, 2026	32.06	31.72	31.72	32.5	31.37	3.77M
January 27, 2026	31.54	32.06	32.06	32.22	30.3	5.63M
January 26, 2026	34.4	31.49	31.49	34.44	31.12	8.21M
January 23, 2026	33.4	34.27	34.27	34.66	33.1	5.15M
January 22, 2026	33.35	33.33	33.33	34.09	33.07	3.53M
January 21, 2026	32.67	33.5	33.5	33.86	32.41	3.32M
January 20, 2026	34.05	33.05	33.05	34.69	32.55	4.66M
January 19, 2026	34.58	34.34	34.34	35.22	33.54	4.98M
January 16, 2026	34.5	34.58	34.58	34.95	33.39	6.49M
January 15, 2026	35.94	34.5	34.5	35.94	33.84	9.99M
January 14, 2026	35.89	36.35	36.35	38.7	35.36	14.79M
January 13, 2026	35.7	36.38	36.38	39.57	34.12	19.49M
January 12, 2026	31.2	36.05	36.05	37.15	30.77	19.34M
January 09, 2026	30.5	30.96	30.96	31.13	30.03	5.42M
January 08, 2026	30.01	30.44	30.44	31.6	29.93	6.53M
January 07, 2026	30.61	29.98	29.98	30.67	29.8	4.42M
January 06, 2026	31	30.31	30.31	31.5	30.15	5.63M
January 05, 2026	28.65	30.93	30.93	31.54	28.65	10.02M
December 31, 2025	29.66	28.8	28.8	30.07	28.79	5.2M
December 30, 2025	30	29.97	29.97	30.75	29.59	5.01M
December 29, 2025	30.29	30.18	30.18	30.95	29.85	4.75M
December 26, 2025	29.78	30.18	30.18	30.66	29.36	6.25M
December 25, 2025	29.32	29.83	29.83	29.99	29.1	4.65M
December 24, 2025	28.97	29.15	29.15	29.52	28.85	3.57M
December 23, 2025	29	28.97	28.97	29.45	28.75	3.69M
December 22, 2025	29.54	29.16	29.16	30.07	29.02	5.09M
December 19, 2025	29.42	29.5	29.5	30.48	29.2	5.86M
December 18, 2025	29.83	29.22	29.22	30.12	29.13	4.26M
December 17, 2025	29.4	30.25	30.25	30.25	28.91	5.58M
December 16, 2025	31.08	29.44	29.44	31.08	29.32	5.5M
December 15, 2025	31.38	30.78	30.78	31.55	30.61	4.45M
December 12, 2025	31.65	31.42	31.42	31.88	30.96	5.47M
December 11, 2025	32.55	31.55	31.55	32.6	31.52	6.57M
December 10, 2025	33.5	32.5	32.5	33.72	31.99	11.25M
December 09, 2025	34.56	33.73	33.73	35.6	33.64	11.44M
December 08, 2025	33.5	34.73	34.73	34.79	33.4	12.37M
December 05, 2025	33.82	34.12	34.12	34.66	33.33	12.87M
December 04, 2025	35.55	33.9	33.9	35.75	33.9	16.52M
December 03, 2025	39	37.38	37.38	39.75	35.09	29.02M
December 02, 2025	51.3	41.04	41.04	51.3	41.04	24.05M
December 01, 2025	42.72	51.3	51.3	51.3	40.61	23.91M
November 28, 2025	39.58	42.75	42.75	43.95	39.3	21.06M
November 27, 2025	33.19	38.24	38.24	38.24	33.19	9.5M
November 26, 2025	33.05	31.87	31.87	34.36	31.6	9.41M
November 25, 2025	29.31	32.7	32.7	33.96	29.31	10.92M
November 24, 2025	26.66	29.31	29.31	30.29	26.66	6.51M
November 21, 2025	29.18	26.66	26.66	29.18	26.66	3.94M
November 20, 2025	29.29	29.33	29.33	29.7	28.98	2.3M

Suzhou Gyz Electronic Technology Co.,Ltd (688260.SS) SHH