Shanghai - Delayed Quote CNY

Guobo Electronics Co., Ltd. (688375.SS)

56.79

-0.32

(-0.56%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	56.99	58.88	55.17	56.79	56.79	3,586,961
May 30, 2025	57.63	58.54	57.01	57.11	57.11	1,698,701
May 29, 2025	56.85	58.18	56.62	58.00	58.00	2,203,119
May 28, 2025	55.52	58.56	55.15	57.40	57.40	3,338,753
May 27, 2025	56.03	56.47	54.73	55.76	55.76	1,884,826
May 26, 2025	55.52	56.80	54.07	56.80	56.80	2,113,444
May 23, 2025	58.00	58.00	55.52	56.10	56.10	3,121,498
May 22, 2025	55.50	59.11	55.10	56.96	56.96	4,650,354
May 21, 2025	54.57	56.46	54.50	55.52	55.52	2,605,944
May 20, 2025	55.89	55.89	54.13	55.10	55.10	3,693,256
May 19, 2025	54.70	56.65	53.96	56.46	56.46	4,400,515
May 16, 2025	54.95	55.65	54.28	54.35	54.35	2,573,615
May 15, 2025	57.00	57.01	54.61	55.00	55.00	3,695,714
May 14, 2025	57.00	57.88	55.86	56.91	56.91	4,614,792
May 13, 2025	62.64	62.64	56.98	57.01	57.01	7,679,167
May 12, 2025	59.00	65.50	58.70	62.45	62.45	12,245,508
May 9, 2025	59.59	68.30	56.00	60.14	60.14	11,174,804
May 8, 2025	56.20	56.98	54.00	56.92	56.92	4,829,170
May 7, 2025	52.18	56.00	52.18	54.95	54.95	6,200,624
May 6, 2025	50.20	50.79	49.63	50.50	50.50	1,377,374
Apr 30, 2025	49.57	50.25	49.30	49.80	49.80	749,334
Apr 29, 2025	49.52	50.22	49.24	49.57	49.57	716,680
Apr 28, 2025	49.19	50.18	48.80	49.62	49.62	832,068
Apr 25, 2025	49.20	50.30	49.00	49.36	49.36	1,259,924
Apr 24, 2025	49.48	49.60	48.20	49.21	49.21	1,781,005
Apr 23, 2025	50.30	50.66	49.50	49.50	49.50	1,032,613
Apr 22, 2025	50.25	50.83	48.82	50.18	50.18	1,469,051
Apr 21, 2025	48.98	50.76	48.63	50.33	50.33	1,766,688
Apr 18, 2025	47.50	49.60	47.00	49.13	49.13	2,154,911
Apr 17, 2025	50.89	52.17	49.61	49.83	49.83	1,863,287
Apr 16, 2025	51.61	52.20	50.13	50.89	50.89	1,276,753
Apr 15, 2025	53.41	53.41	50.33	51.80	51.80	2,066,788
Apr 14, 2025	54.50	55.00	52.88	53.17	53.17	2,440,236
Apr 11, 2025	51.77	55.30	51.50	54.10	54.10	3,821,542
Apr 10, 2025	51.98	52.99	50.93	51.74	51.74	2,637,798
Apr 9, 2025	48.61	52.73	48.61	52.10	52.10	4,274,364
Apr 8, 2025	47.71	50.58	47.71	48.74	48.74	2,056,725
Apr 7, 2025	51.99	53.97	44.80	47.38	47.38	2,122,559
Apr 3, 2025	54.24	55.76	53.71	53.72	53.72	871,788
Apr 2, 2025	53.83	55.15	53.50	54.61	54.61	918,449
Apr 1, 2025	53.38	54.80	53.00	54.30	54.30	1,308,071
Mar 31, 2025	52.68	53.50	52.31	53.03	53.03	1,074,394
Mar 28, 2025	53.22	53.95	52.50	52.88	52.88	587,574
Mar 27, 2025	53.28	54.14	52.10	53.39	53.39	900,864
Mar 26, 2025	53.35	54.35	52.80	53.36	53.36	1,257,459
Mar 25, 2025	52.70	54.84	52.70	53.50	53.50	1,216,014
Mar 24, 2025	54.02	54.44	51.76	52.65	52.65	1,709,718
Mar 21, 2025	54.23	55.12	53.94	54.25	54.25	1,474,409
Mar 20, 2025	54.35	55.11	53.82	54.46	54.46	1,437,811
Mar 19, 2025	55.50	55.81	54.14	54.28	54.28	1,281,427
Mar 18, 2025	55.39	56.16	55.10	55.48	55.48	1,556,380
Mar 17, 2025	57.03	57.70	55.00	55.22	55.22	2,407,268
Mar 14, 2025	58.28	58.28	56.70	57.62	57.62	1,814,533
Mar 13, 2025	58.00	58.36	56.52	58.20	58.20	2,060,177
Mar 12, 2025	59.88	60.48	57.70	57.89	57.89	2,290,102
Mar 11, 2025	53.00	58.88	52.61	58.71	58.71	5,229,895
Mar 10, 2025	54.36	55.77	53.92	54.20	54.20	1,645,131
Mar 7, 2025	53.81	56.34	53.00	54.96	54.96	3,003,046
Mar 6, 2025	53.88	54.49	52.71	54.08	54.08	1,943,440
Mar 5, 2025	54.11	54.11	52.55	53.50	53.50	1,814,148
Mar 4, 2025	52.90	55.00	52.51	54.15	54.15	2,257,112
Mar 3, 2025	53.23	55.86	52.85	53.26	53.26	2,506,527
Feb 28, 2025	53.16	54.88	52.63	53.19	53.19	2,959,532
Feb 27, 2025	52.50	53.85	51.88	53.63	53.63	2,353,636
Feb 26, 2025	53.12	54.30	52.37	52.59	52.59	3,927,641
Feb 25, 2025	50.00	53.67	49.16	53.16	53.16	4,542,669
Feb 24, 2025	50.00	50.77	48.67	50.15	50.15	2,396,461
Feb 21, 2025	49.90	51.36	49.32	50.90	50.90	2,934,077
Feb 20, 2025	49.37	50.00	49.02	49.99	49.99	1,509,420
Feb 19, 2025	48.07	49.55	48.07	49.36	49.36	1,412,481
Feb 18, 2025	49.02	49.56	47.80	48.32	48.32	1,357,216
Feb 17, 2025	49.21	49.74	48.41	49.35	49.35	1,631,926
Feb 14, 2025	48.62	49.47	48.39	49.15	49.15	1,015,255
Feb 13, 2025	50.01	50.50	48.78	48.81	48.81	1,580,425
Feb 12, 2025	50.59	50.65	49.76	50.41	50.41	1,486,183
Feb 11, 2025	49.98	51.75	49.48	50.65	50.65	2,344,616
Feb 10, 2025	48.97	50.70	48.50	50.14	50.14	2,230,974
Feb 7, 2025	48.77	49.80	48.28	48.96	48.96	2,090,626
Feb 6, 2025	45.54	49.16	45.21	48.80	48.80	3,103,703
Feb 5, 2025	45.49	46.37	44.74	45.66	45.66	1,472,369
Jan 27, 2025	46.99	47.13	45.00	45.05	45.05	1,728,631
Jan 24, 2025	46.47	47.97	46.27	47.00	47.00	1,774,537
Jan 23, 2025	45.47	47.12	45.30	46.89	46.89	2,219,526
Jan 22, 2025	45.55	45.60	44.41	45.11	45.11	966,329
Jan 21, 2025	46.05	46.05	44.91	45.49	45.49	760,019
Jan 20, 2025	45.98	46.66	45.00	45.85	45.85	1,235,044
Jan 17, 2025	45.20	45.91	44.60	45.73	45.73	1,221,452
Jan 16, 2025	45.76	46.36	44.80	45.10	45.10	1,217,642
Jan 15, 2025	46.07	46.53	45.33	45.50	45.50	818,111
Jan 14, 2025	44.50	46.62	44.50	46.34	46.34	1,277,985
Jan 13, 2025	43.68	45.16	43.16	44.74	44.74	1,078,681
Jan 10, 2025	45.28	45.98	44.02	44.04	44.04	1,154,807
Jan 9, 2025	44.60	45.98	44.46	45.37	45.37	949,401
Jan 8, 2025	45.45	45.95	43.50	44.88	44.88	1,244,520
Jan 7, 2025	45.62	46.20	45.03	45.63	45.63	844,780
Jan 6, 2025	45.25	45.99	44.68	45.62	45.62	1,441,651
Jan 3, 2025	47.86	47.86	45.41	45.60	45.60	1,632,192
Jan 2, 2025	49.37	49.98	46.53	46.88	46.88	1,839,915
Dec 31, 2024	49.55	50.08	49.03	49.36	49.36	2,146,607
Dec 30, 2024	48.65	50.43	48.10	50.00	50.00	2,782,199
Dec 27, 2024	48.91	49.37	48.11	48.42	48.42	2,102,586
Dec 26, 2024	47.36	48.24	47.36	48.00	48.00	1,022,346
Dec 25, 2024	47.59	48.30	47.03	47.36	47.36	981,000
Dec 24, 2024	47.66	48.22	47.27	47.99	47.99	1,228,092
Dec 23, 2024	48.30	48.35	46.90	47.22	47.22	1,618,592
Dec 20, 2024	48.05	49.00	47.75	48.24	48.24	1,630,827
Dec 19, 2024	47.49	48.39	46.93	48.24	48.24	1,454,951
Dec 18, 2024	47.43	47.96	46.81	47.49	47.49	1,444,343
Dec 17, 2024	48.42	48.54	46.60	46.70	46.70	2,207,658
Dec 16, 2024	48.95	49.35	47.70	47.96	47.96	1,862,950
Dec 13, 2024	50.50	51.00	48.76	48.90	48.90	2,569,458
Dec 12, 2024	50.58	51.59	49.86	51.11	51.11	2,467,903
Dec 11, 2024	50.70	50.85	49.53	50.18	50.18	1,600,664
Dec 10, 2024	51.60	52.17	50.38	50.58	50.58	1,883,179
Dec 9, 2024	50.85	51.13	49.64	49.84	49.84	1,346,166
Dec 6, 2024	50.37	51.24	49.63	50.57	50.57	1,506,117
Dec 5, 2024	49.77	50.75	49.43	50.09	50.09	1,275,794
Dec 4, 2024	50.48	50.88	49.50	49.73	49.73	1,606,913
Dec 3, 2024	51.77	52.30	49.89	50.43	50.43	2,657,765
Dec 2, 2024	52.22	54.20	51.32	51.73	51.73	3,259,054
Nov 29, 2024	50.95	52.99	50.12	52.60	52.60	2,296,887
Nov 28, 2024	51.60	52.12	51.02	51.29	51.29	1,619,246
Nov 27, 2024	50.00	52.10	48.25	52.10	52.10	2,589,009
Nov 26, 2024	48.46	49.76	47.86	49.00	49.00	1,705,701
Nov 25, 2024	49.04	49.88	47.49	48.64	48.64	1,918,873
Nov 22, 2024	52.30	52.79	49.20	49.20	49.20	2,251,017
Nov 21, 2024	52.68	53.10	51.86	52.61	52.61	1,506,230
Nov 20, 2024	52.30	53.52	51.80	53.02	53.02	1,727,104
Nov 19, 2024	51.30	52.85	50.20	52.65	52.65	3,141,805
Nov 18, 2024	52.79	53.66	50.57	51.32	51.32	3,280,067
Nov 15, 2024	57.00	57.77	52.40	52.99	52.99	4,750,325
Nov 14, 2024	59.46	59.80	57.31	57.42	57.42	2,248,820
Nov 13, 2024	58.68	60.80	58.02	60.01	60.01	3,122,477
Nov 12, 2024	61.02	61.75	58.40	58.90	58.90	3,727,260
Nov 11, 2024	60.07	62.37	59.18	61.02	61.02	4,815,585
Nov 8, 2024	55.80	61.53	55.80	58.77	58.77	5,383,012
Nov 7, 2024	55.00	55.81	53.60	55.15	55.15	2,630,919
Nov 6, 2024	57.33	57.78	54.90	55.34	55.34	3,345,977
Nov 5, 2024	53.70	58.03	53.70	57.00	57.00	4,231,331
Nov 4, 2024	51.40	53.81	51.15	53.64	53.64	1,893,787
Nov 1, 2024	53.08	53.87	51.45	51.48	51.48	2,464,861
Oct 31, 2024	52.40	54.99	51.68	53.97	53.97	3,104,828
Oct 30, 2024	54.38	54.38	52.10	52.40	52.40	3,520,882
Oct 29, 2024	57.05	57.90	55.30	55.75	55.75	2,407,547
Oct 28, 2024	58.00	59.98	56.50	57.03	57.03	3,663,815
Oct 25, 2024	54.90	60.22	54.90	58.10	58.10	4,193,761
Oct 24, 2024	56.37	56.65	54.51	55.53	55.53	3,075,632
Oct 23, 2024	53.70	58.00	52.82	56.83	56.83	7,086,402
Oct 22, 2024	55.92	55.92	52.50	53.40	53.40	5,126,371
Oct 21, 2024	0.51 Dividend
Oct 21, 2024	57.50	58.00	54.23	56.26	56.26	11,380,535
Oct 18, 2024	49.19	53.96	48.64	51.98	51.47	4,790,243
Oct 17, 2024	50.08	51.17	49.00	49.24	48.76	2,004,858
Oct 16, 2024	50.36	51.35	49.51	50.02	49.53	1,486,596
Oct 15, 2024	53.25	54.09	50.66	50.80	50.30	3,118,372
Oct 14, 2024	50.79	54.08	48.80	53.97	53.44	3,449,480
Oct 11, 2024	52.52	52.52	49.00	49.47	48.98	2,826,389
Oct 10, 2024	51.80	53.30	49.50	50.99	50.49	3,493,007
Oct 9, 2024	52.50	55.40	49.60	50.43	49.94	6,432,335
Oct 8, 2024	57.58	57.58	53.05	55.81	55.26	6,153,982
Sep 30, 2024	43.00	48.00	40.99	47.98	47.51	4,498,038
Sep 27, 2024	38.30	40.00	37.40	40.00	39.61	951,003
Sep 26, 2024	35.28	37.25	35.05	37.22	36.85	1,212,246
Sep 25, 2024	36.45	36.68	35.32	35.38	35.03	1,457,667
Sep 24, 2024	34.82	35.83	34.25	35.79	35.44	1,067,119
Sep 23, 2024	33.67	35.28	33.67	34.59	34.25	1,344,871
Sep 20, 2024	33.32	34.28	32.83	33.92	33.59	1,066,516
Sep 19, 2024	32.83	33.70	32.60	33.29	32.96	1,184,258
Sep 18, 2024	33.03	33.25	32.13	32.81	32.49	879,488
Sep 13, 2024	33.46	33.69	32.99	33.03	32.71	1,228,047
Sep 12, 2024	34.05	34.44	33.35	33.41	33.08	896,351
Sep 11, 2024	34.48	34.69	33.69	33.99	33.66	1,129,361
Sep 10, 2024	36.40	36.40	34.37	34.70	34.36	1,270,425
Sep 9, 2024	36.30	36.62	35.30	35.72	35.37	769,847
Sep 6, 2024	37.77	37.77	36.37	36.46	36.10	461,472
Sep 5, 2024	37.90	38.08	37.15	37.38	37.01	538,136
Sep 4, 2024	37.93	37.95	37.00	37.76	37.39	538,646
Sep 3, 2024	37.29	37.94	37.00	37.55	37.18	567,485
Sep 2, 2024	38.74	39.01	37.18	37.18	36.82	1,062,979
Aug 30, 2024	38.63	39.60	38.25	39.19	38.81	1,045,427
Aug 29, 2024	38.27	39.07	37.72	38.64	38.26	670,703
Aug 28, 2024	37.55	39.00	37.50	38.42	38.04	635,157
Aug 27, 2024	37.89	38.20	37.51	37.99	37.62	664,726
Aug 26, 2024	38.28	38.98	37.16	38.32	37.94	1,238,104
Aug 23, 2024	39.37	39.37	38.60	39.23	38.85	604,094
Aug 22, 2024	39.08	39.58	38.63	39.16	38.78	571,038
Aug 21, 2024	38.65	39.79	38.58	38.81	38.43	551,736
Aug 20, 2024	39.38	39.50	38.55	38.97	38.59	796,735
Aug 19, 2024	39.79	40.20	38.82	39.07	38.69	883,290
Aug 16, 2024	41.00	41.30	39.51	39.76	39.37	969,007
Aug 15, 2024	41.53	42.25	40.59	40.91	40.51	1,016,894
Aug 14, 2024	42.16	42.28	41.48	41.48	41.07	416,884
Aug 13, 2024	42.07	42.55	41.58	42.32	41.90	536,122
Aug 12, 2024	41.50	42.36	41.08	41.99	41.58	719,861
Aug 9, 2024	42.88	42.90	41.64	41.65	41.24	678,599
Aug 8, 2024	43.30	43.30	41.60	42.53	42.11	1,339,845
Aug 7, 2024	42.95	44.43	42.63	43.34	42.91	1,304,331
Aug 6, 2024	41.79	43.39	41.61	42.95	42.53	1,400,590
Aug 5, 2024	42.54	43.40	41.51	41.54	41.13	1,208,143
Aug 2, 2024	43.80	44.77	42.92	43.10	42.68	1,266,591
Aug 1, 2024	43.78	44.56	43.46	44.17	43.74	1,438,831
Jul 31, 2024	41.50	43.68	41.44	43.64	43.21	1,275,857
Jul 30, 2024	42.40	42.60	41.13	41.75	41.34	909,702
Jul 29, 2024	42.02	42.80	41.76	41.97	41.56	884,151
Jul 26, 2024	40.55	42.38	40.55	42.09	41.68	817,055
Jul 25, 2024	40.88	41.50	40.52	40.74	40.34	665,438
Jul 24, 2024	41.80	42.06	41.11	41.30	40.89	699,971
Jul 23, 2024	43.76	43.90	41.90	42.09	41.68	959,150
Jul 22, 2024	42.79	44.01	42.72	43.59	43.16	985,309
Jul 19, 2024	41.22	43.10	41.03	42.82	42.40	1,098,784
Jul 18, 2024	40.13	41.47	39.73	41.22	40.82	1,049,819
Jul 17, 2024	42.16	42.16	40.20	40.22	39.83	938,965
Jul 16, 2024	41.95	42.55	41.80	42.11	41.70	598,931
Jul 15, 2024	42.50	43.23	41.90	42.23	41.82	480,586
Jul 12, 2024	43.63	43.74	42.08	42.85	42.43	536,489
Jul 11, 2024	43.91	44.14	43.20	43.48	43.05	672,074
Jul 10, 2024	43.21	43.71	42.81	43.22	42.80	475,281
Jul 9, 2024	41.56	43.66	41.56	43.41	42.98	1,047,275
Jul 8, 2024	44.01	44.12	41.65	41.99	41.58	777,608
Jul 5, 2024	43.18	43.18	43.18	43.18	42.76	-
Jul 4, 2024	44.00	44.22	43.14	43.18	42.76	632,262
Jul 3, 2024	45.86	45.86	43.56	43.98	43.55	1,072,931
Jul 2, 2024	1.49:1 Stock Splits
Jul 2, 2024	46.00	47.11	45.00	45.39	44.94	918,435
Jul 1, 2024	47.98	47.99	46.05	46.31	45.85	805,729
Jun 28, 2024	46.38	48.71	46.08	47.41	46.94	1,277,274
Jun 27, 2024	46.99	47.39	45.81	46.43	45.97	836,567
Jun 26, 2024	46.69	47.34	46.04	47.27	46.80	881,340
Jun 25, 2024	46.36	47.18	45.36	46.48	46.03	1,397,780
Jun 24, 2024	48.26	48.66	46.44	46.44	45.99	1,023,208
Jun 21, 2024	47.90	48.46	47.18	48.36	47.88	813,323
Jun 20, 2024	48.44	49.21	48.04	48.06	47.59	916,303
Jun 19, 2024	49.00	49.64	48.58	48.58	48.11	861,218
Jun 18, 2024	49.33	49.52	48.60	49.17	48.69	1,136,463
Jun 17, 2024	48.32	49.79	47.52	49.26	48.77	1,690,686
Jun 14, 2024	52.01	52.14	48.42	48.44	47.97	3,684,835
Jun 13, 2024	51.01	52.37	50.41	52.03	51.52	1,995,068
Jun 12, 2024	50.20	51.74	49.99	51.01	50.51	1,534,750
Jun 11, 2024	48.77	50.33	48.37	50.27	49.78	1,091,088
Jun 7, 2024	49.97	50.19	48.66	49.26	48.78	734,175
Jun 6, 2024	50.34	50.99	49.62	49.72	49.24	712,038
Jun 5, 2024	50.14	51.41	50.00	50.45	49.95	1,069,964
Jun 4, 2024	49.44	50.54	48.81	50.39	49.89	1,258,689
Jun 3, 2024	49.73	50.94	48.83	49.54	49.06	1,425,663

300403.SZ Hanyu Group Joint-Stock Co., Ltd.

14.60

-0.21%

688001.SS Suzhou HYC Technology Co.,Ltd.

24.13

+0.67%

600363.SS LIANOVATION

59.75

-1.98%

688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.

74.40

+0.35%

603328.SS Guangdong Ellington Electronics Technology Co.,Ltd

8.66

-0.46%

688183.SS Shengyi Electronics Co., Ltd.

29.63

-0.64%

600601.SS Founder Technology Group Co.,Ltd.

4.2200

+0.24%

603228.SS Shenzhen Kinwong Electronic Co., Ltd.

31.32

+0.32%

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.

32.08

+0.53%

600330.SS TIANTONG

6.64

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guobo Electronics Co., Ltd. (688375.SS)

Related Tickers