Guoguang Electric Co., Ltd. Class A 002045
SZSE · China · Consumer Durables
CNY 8.57-0.21 (-2.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.57 | -2.39% | CNY 8.81 | CNY 8.88 | CNY 8.56 | 9.58M |
| 2026-09-29 | CNY 8.78 | +1.74% | CNY 8.65 | CNY 8.85 | CNY 8.60 | 10.28M |
| 2026-09-28 | CNY 8.63 | -2.92% | CNY 8.87 | CNY 8.88 | CNY 8.50 | 12.93M |
| 2026-09-24 | CNY 8.89 | -2.20% | CNY 9.11 | CNY 9.18 | CNY 8.86 | 12.55M |
| 2026-09-23 | CNY 9.09 | -3.30% | CNY 9.37 | CNY 9.39 | CNY 9.01 | 22.17M |
| 2026-09-22 | CNY 9.40 | +3.75% | CNY 9.32 | CNY 9.63 | CNY 9.28 | 33.40M |
| 2026-09-21 | CNY 9.06 | +0.11% | CNY 9.06 | CNY 9.11 | CNY 8.98 | 11.61M |
| 2026-09-18 | CNY 9.05 | -1.09% | CNY 9.14 | CNY 9.20 | CNY 8.99 | 14.73M |
| 2026-09-17 | CNY 9.15 | +3.27% | CNY 8.83 | CNY 9.15 | CNY 8.80 | 16.09M |
| 2026-09-16 | CNY 8.86 | +2.31% | CNY 8.66 | CNY 8.95 | CNY 8.54 | 16.88M |
| 2026-09-15 | CNY 8.66 | -2.70% | CNY 8.97 | CNY 8.99 | CNY 8.64 | 13.70M |
| 2026-09-14 | CNY 8.90 | 0.00% | CNY 8.93 | CNY 9.04 | CNY 8.81 | 11.55M |
| 2026-09-11 | CNY 8.90 | -0.22% | CNY 8.79 | CNY 8.96 | CNY 8.75 | 15.01M |
| 2026-09-10 | CNY 8.92 | -2.41% | CNY 9.14 | CNY 9.14 | CNY 8.91 | 15.02M |
| 2026-09-09 | CNY 9.14 | -3.38% | CNY 9.41 | CNY 9.45 | CNY 9.10 | 20.28M |
| 2026-09-08 | CNY 9.46 | +2.71% | CNY 9.19 | CNY 9.49 | CNY 9.08 | 26.17M |
| 2026-09-07 | CNY 9.21 | +0.77% | CNY 9.20 | CNY 9.25 | CNY 9.09 | 16.22M |
| 2026-09-04 | CNY 9.14 | -0.44% | CNY 9.22 | CNY 9.40 | CNY 9.07 | 22.02M |
| 2026-09-03 | CNY 9.18 | -2.96% | CNY 9.50 | CNY 9.55 | CNY 9.14 | 28.94M |
| 2026-09-02 | CNY 9.46 | -0.63% | CNY 9.59 | CNY 9.65 | CNY 9.35 | 38.97M |
| 2026-09-01 | CNY 9.52 | +3.03% | CNY 9.44 | CNY 9.98 | CNY 9.34 | 59.71M |
| 2026-08-31 | CNY 9.24 | +1.54% | CNY 9.11 | CNY 9.30 | CNY 9.05 | 35.09M |
| 2026-08-28 | CNY 9.10 | +1.56% | CNY 8.96 | CNY 9.81 | CNY 8.88 | 49.54M |
| 2026-08-27 | CNY 8.96 | -0.44% | CNY 9.01 | CNY 9.16 | CNY 8.88 | 27.50M |
| 2026-08-26 | CNY 9.00 | -0.11% | CNY 8.95 | CNY 9.17 | CNY 8.91 | 28.02M |
| 2026-08-25 | CNY 9.01 | +2.39% | CNY 8.70 | CNY 9.07 | CNY 8.70 | 38.33M |
| 2026-08-24 | CNY 8.80 | -3.40% | CNY 8.93 | CNY 9.17 | CNY 8.71 | 52.41M |
| 2026-08-21 | CNY 9.11 | +10.02% | CNY 8.29 | CNY 9.11 | CNY 8.19 | 55.53M |
| 2026-08-20 | CNY 8.28 | +3.50% | CNY 8.04 | CNY 8.40 | CNY 7.98 | 18.26M |
| 2026-08-19 | CNY 8.00 | -2.20% | CNY 8.15 | CNY 8.16 | CNY 7.92 | 18.68M |
| 2026-08-18 | CNY 8.18 | -2.97% | CNY 8.39 | CNY 8.41 | CNY 8.10 | 15.87M |
| 2026-08-17 | CNY 8.43 | +0.36% | CNY 8.39 | CNY 8.45 | CNY 8.27 | 12.10M |
| 2026-08-14 | CNY 8.40 | -1.29% | CNY 8.49 | CNY 8.60 | CNY 8.32 | 15.00M |
| 2026-08-13 | CNY 8.51 | -2.18% | CNY 8.70 | CNY 8.77 | CNY 8.51 | 18.51M |
| 2026-08-12 | CNY 8.70 | -0.46% | CNY 8.73 | CNY 8.77 | CNY 8.60 | 16.82M |
| 2026-08-11 | CNY 8.74 | -0.11% | CNY 8.72 | CNY 8.81 | CNY 8.66 | 20.02M |
| 2026-08-10 | CNY 8.75 | -1.69% | CNY 8.70 | CNY 8.80 | CNY 8.48 | 32.63M |
| 2026-08-07 | CNY 8.90 | +3.49% | CNY 8.76 | CNY 9.26 | CNY 8.67 | 59.38M |
| 2026-08-06 | CNY 8.60 | -0.69% | CNY 8.66 | CNY 8.76 | CNY 8.47 | 17.20M |
| 2026-08-05 | CNY 8.66 | +0.70% | CNY 8.63 | CNY 8.74 | CNY 8.55 | 23.48M |
| 2026-08-04 | CNY 8.60 | +0.94% | CNY 8.55 | CNY 8.62 | CNY 8.41 | 21.88M |
| 2026-08-03 | CNY 8.52 | +1.91% | CNY 8.46 | CNY 8.57 | CNY 8.36 | 29.05M |
| 2026-07-31 | CNY 8.36 | +2.45% | CNY 8.16 | CNY 8.46 | CNY 8.16 | 31.78M |
| 2026-07-30 | CNY 8.16 | -3.77% | CNY 8.55 | CNY 8.70 | CNY 8.13 | 54.73M |
| 2026-07-29 | CNY 8.48 | +9.99% | CNY 7.78 | CNY 8.48 | CNY 7.74 | 22.23M |
| 2026-07-28 | CNY 7.71 | +1.85% | CNY 7.55 | CNY 7.78 | CNY 7.50 | 22.85M |
| 2026-07-27 | CNY 7.57 | +4.27% | CNY 7.30 | CNY 7.59 | CNY 7.20 | 23.55M |
| 2026-07-24 | CNY 7.26 | -3.71% | CNY 7.43 | CNY 7.62 | CNY 7.26 | 21.19M |
| 2026-07-23 | CNY 7.54 | -0.66% | CNY 7.50 | CNY 7.58 | CNY 7.36 | 25.52M |
| 2026-07-22 | CNY 7.59 | -2.94% | CNY 7.65 | CNY 7.71 | CNY 7.51 | 31.84M |
| 2026-07-21 | CNY 7.82 | -0.38% | CNY 7.70 | CNY 8.07 | CNY 7.66 | 44.89M |
| 2026-07-20 | CNY 7.85 | -3.21% | CNY 7.89 | CNY 8.05 | CNY 7.60 | 56.69M |
| 2026-07-17 | CNY 8.11 | -2.76% | CNY 8.45 | CNY 8.82 | CNY 8.06 | 84.43M |
| 2026-07-16 | CNY 8.34 | +10.03% | CNY 7.63 | CNY 8.34 | CNY 7.60 | 30.90M |
| 2026-07-15 | CNY 7.58 | +2.85% | CNY 7.79 | CNY 8.11 | CNY 7.53 | 37.02M |
| 2026-07-14 | CNY 7.37 | +0.41% | CNY 7.35 | CNY 7.43 | CNY 7.20 | 14.04M |
| 2026-07-13 | CNY 7.34 | -4.30% | CNY 7.66 | CNY 7.78 | CNY 7.32 | 17.42M |
| 2026-07-10 | CNY 7.67 | +1.59% | CNY 7.55 | CNY 7.86 | CNY 7.48 | 17.15M |
| 2026-07-09 | CNY 7.55 | +0.80% | CNY 7.49 | CNY 7.60 | CNY 7.27 | 15.11M |
| 2026-07-08 | CNY 7.49 | -0.93% | CNY 7.51 | CNY 7.61 | CNY 7.40 | 11.90M |
| 2026-07-07 | CNY 7.56 | -2.58% | CNY 7.71 | CNY 7.86 | CNY 7.53 | 12.57M |
| 2026-07-06 | CNY 7.76 | -2.88% | CNY 8.07 | CNY 8.08 | CNY 7.69 | 15.37M |
| 2026-07-03 | CNY 7.99 | +1.14% | CNY 7.99 | CNY 8.10 | CNY 7.88 | 15.50M |
| 2026-07-02 | CNY 7.90 | -1.99% | CNY 8.05 | CNY 8.20 | CNY 7.88 | 17.84M |
| 2026-07-01 | CNY 8.06 | +2.68% | CNY 7.88 | CNY 8.24 | CNY 7.75 | 19.20M |
| 2026-06-30 | CNY 7.85 | +1.16% | CNY 7.76 | CNY 7.97 | CNY 7.71 | 15.38M |
| 2026-06-29 | CNY 7.76 | -0.77% | CNY 7.83 | CNY 7.87 | CNY 7.57 | 19.14M |
| 2026-06-26 | CNY 7.82 | -3.22% | CNY 8.05 | CNY 8.05 | CNY 7.74 | 20.55M |
| 2026-06-25 | CNY 8.08 | -2.06% | CNY 8.25 | CNY 8.36 | CNY 8.03 | 13.95M |
| 2026-06-24 | CNY 8.25 | -2.94% | CNY 8.50 | CNY 8.54 | CNY 8.13 | 15.47M |
| 2026-06-23 | CNY 8.50 | -1.28% | CNY 8.56 | CNY 8.75 | CNY 8.46 | 14.35M |
| 2026-06-22 | CNY 8.61 | 0.00% | CNY 8.59 | CNY 8.78 | CNY 8.20 | 15.73M |
| 2026-06-18 | CNY 8.61 | -0.35% | CNY 8.59 | CNY 8.79 | CNY 8.42 | 13.35M |
| 2026-06-17 | CNY 8.64 | -1.03% | CNY 8.73 | CNY 8.97 | CNY 8.62 | 15.66M |
| 2026-06-16 | CNY 8.73 | +0.58% | CNY 8.77 | CNY 8.78 | CNY 8.59 | 13.11M |
| 2026-06-15 | CNY 8.68 | +2.00% | CNY 8.59 | CNY 8.75 | CNY 8.52 | 14.16M |
| 2026-06-12 | CNY 8.51 | +1.67% | CNY 8.53 | CNY 8.72 | CNY 8.35 | 14.64M |
| 2026-06-11 | CNY 8.37 | -2.79% | CNY 8.51 | CNY 8.60 | CNY 8.27 | 14.05M |
| 2026-06-10 | CNY 8.61 | -1.60% | CNY 8.67 | CNY 8.79 | CNY 8.46 | 13.73M |
| 2026-06-09 | CNY 8.75 | -0.23% | CNY 8.93 | CNY 8.93 | CNY 8.62 | 10.32M |
| 2026-06-08 | CNY 8.77 | -3.84% | CNY 8.94 | CNY 9.10 | CNY 8.60 | 14.45M |
| 2026-06-05 | CNY 9.12 | +1.00% | CNY 9.04 | CNY 9.32 | CNY 8.77 | 17.95M |
| 2026-06-04 | CNY 9.03 | -2.17% | CNY 9.16 | CNY 9.28 | CNY 8.97 | 12.55M |
| 2026-06-03 | CNY 9.23 | -1.07% | CNY 9.35 | CNY 9.45 | CNY 9.17 | 11.90M |
| 2026-06-02 | CNY 9.33 | -1.37% | CNY 9.49 | CNY 9.54 | CNY 9.25 | 12.22M |
| 2026-06-01 | CNY 9.46 | +3.50% | CNY 9.14 | CNY 9.58 | CNY 9.11 | 19.01M |
| 2026-05-29 | CNY 9.14 | -3.99% | CNY 9.58 | CNY 9.68 | CNY 9.09 | 17.92M |
| 2026-05-28 | CNY 9.52 | +1.71% | CNY 9.30 | CNY 9.58 | CNY 9.18 | 21.49M |
| 2026-05-27 | CNY 9.36 | -4.20% | CNY 9.68 | CNY 9.88 | CNY 9.30 | 24.42M |
| 2026-05-26 | CNY 9.77 | -0.91% | CNY 9.43 | CNY 9.98 | CNY 9.38 | 36.57M |