Guangbo Group Stock Co., Ltd. Class A 002103
SZSE · China · Producer Manufacturing
CNY 6.68-0.06 (-0.89%)
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 6.68 | -0.89% | CNY 6.78 | CNY 6.80 | CNY 6.62 | 4.83M |
| 2026-09-29 | CNY 6.74 | +2.28% | CNY 6.65 | CNY 6.84 | CNY 6.53 | 6.00M |
| 2026-09-28 | CNY 6.59 | -1.49% | CNY 6.75 | CNY 6.77 | CNY 6.58 | 5.04M |
| 2026-09-24 | CNY 6.69 | -0.74% | CNY 6.72 | CNY 6.79 | CNY 6.66 |
| 6.10M |
| 2026-09-23 | CNY 6.74 | -2.32% | CNY 6.84 | CNY 6.88 | CNY 6.63 | 12.46M |
| 2026-09-22 | CNY 6.90 | +4.55% | CNY 6.65 | CNY 7.20 | CNY 6.58 | 22.76M |
| 2026-09-21 | CNY 6.60 | +1.69% | CNY 6.49 | CNY 6.65 | CNY 6.48 | 5.01M |
| 2026-09-18 | CNY 6.49 | +0.93% | CNY 6.43 | CNY 6.57 | CNY 6.43 | 6.10M |
| 2026-09-17 | CNY 6.43 | +1.74% | CNY 6.31 | CNY 6.45 | CNY 6.27 | 5.28M |
| 2026-09-16 | CNY 6.32 | +0.64% | CNY 6.25 | CNY 6.35 | CNY 6.20 | 4.19M |
| 2026-09-15 | CNY 6.28 | -3.53% | CNY 6.51 | CNY 6.51 | CNY 6.27 | 6.70M |
| 2026-09-14 | CNY 6.51 | -1.36% | CNY 6.56 | CNY 6.65 | CNY 6.46 | 7.63M |
| 2026-09-11 | CNY 6.60 | -1.93% | CNY 6.69 | CNY 6.69 | CNY 6.52 | 6.31M |
| 2026-09-10 | CNY 6.73 | -1.46% | CNY 6.76 | CNY 6.81 | CNY 6.72 | 4.88M |
| 2026-09-09 | CNY 6.83 | -1.73% | CNY 6.90 | CNY 6.94 | CNY 6.77 | 7.73M |
| 2026-09-08 | CNY 6.95 | +1.16% | CNY 6.90 | CNY 7.03 | CNY 6.83 | 8.43M |
| 2026-09-07 | CNY 6.87 | +0.15% | CNY 6.83 | CNY 6.88 | CNY 6.77 | 6.18M |
| 2026-09-04 | CNY 6.86 | +1.18% | CNY 6.83 | CNY 6.98 | CNY 6.80 | 8.74M |
| 2026-09-03 | CNY 6.78 | -1.31% | CNY 6.88 | CNY 6.97 | CNY 6.76 | 7.97M |
| 2026-09-02 | CNY 6.87 | -1.15% | CNY 6.96 | CNY 7.00 | CNY 6.83 | 10.07M |
| 2026-09-01 | CNY 6.95 | +0.72% | CNY 6.79 | CNY 7.00 | CNY 6.76 | 19.20M |
| 2026-08-31 | CNY 6.90 | +4.07% | CNY 6.64 | CNY 7.29 | CNY 6.60 | 23.01M |
| 2026-08-28 | CNY 6.63 | +1.53% | CNY 6.53 | CNY 6.67 | CNY 6.52 | 6.40M |
| 2026-08-27 | CNY 6.53 | -0.61% | CNY 6.57 | CNY 6.62 | CNY 6.48 | 6.11M |
| 2026-08-26 | CNY 6.57 | -0.90% | CNY 6.63 | CNY 6.65 | CNY 6.53 | 4.52M |
| 2026-08-25 | CNY 6.63 | +3.27% | CNY 6.45 | CNY 6.67 | CNY 6.38 | 7.76M |
| 2026-08-24 | CNY 6.42 | -0.93% | CNY 6.49 | CNY 6.52 | CNY 6.36 | 3.83M |
| 2026-08-21 | CNY 6.48 | -1.52% | CNY 6.53 | CNY 6.60 | CNY 6.42 | 5.05M |
| 2026-08-20 | CNY 6.58 | +2.17% | CNY 6.46 | CNY 6.61 | CNY 6.45 | 5.79M |
| 2026-08-19 | CNY 6.44 | -2.13% | CNY 6.55 | CNY 6.58 | CNY 6.43 | 5.53M |
| 2026-08-18 | CNY 6.58 | -1.05% | CNY 6.65 | CNY 6.66 | CNY 6.53 | 5.12M |
| 2026-08-17 | CNY 6.65 | -0.89% | CNY 6.75 | CNY 6.75 | CNY 6.56 | 6.55M |
| 2026-08-14 | CNY 6.71 | -0.30% | CNY 6.70 | CNY 6.80 | CNY 6.66 | 6.89M |
| 2026-08-13 | CNY 6.73 | -2.60% | CNY 7.01 | CNY 7.01 | CNY 6.72 | 11.13M |
| 2026-08-12 | CNY 6.91 | +0.88% | CNY 6.86 | CNY 7.06 | CNY 6.80 | 11.31M |
| 2026-08-11 | CNY 6.85 | +1.18% | CNY 6.75 | CNY 6.87 | CNY 6.67 | 8.01M |
| 2026-08-10 | CNY 6.77 | +1.96% | CNY 6.63 | CNY 6.78 | CNY 6.54 | 8.82M |
| 2026-08-07 | CNY 6.64 | +0.91% | CNY 6.58 | CNY 6.65 | CNY 6.44 | 12.28M |
| 2026-08-06 | CNY 6.58 | -2.23% | CNY 6.74 | CNY 6.79 | CNY 6.49 | 11.28M |
| 2026-08-05 | CNY 6.73 | -1.90% | CNY 6.80 | CNY 6.86 | CNY 6.65 | 17.83M |
| 2026-08-04 | CNY 6.86 | +3.31% | CNY 6.67 | CNY 7.07 | CNY 6.57 | 26.41M |
| 2026-08-03 | CNY 6.64 | +0.91% | CNY 6.57 | CNY 6.66 | CNY 6.51 | 7.37M |
| 2026-07-31 | CNY 6.58 | +2.49% | CNY 6.40 | CNY 6.62 | CNY 6.37 | 10.21M |
| 2026-07-30 | CNY 6.42 | +1.26% | CNY 6.26 | CNY 6.55 | CNY 6.26 | 11.80M |
| 2026-07-29 | CNY 6.34 | +2.42% | CNY 6.19 | CNY 6.39 | CNY 6.19 | 8.63M |
| 2026-07-28 | CNY 6.19 | +1.81% | CNY 6.05 | CNY 6.21 | CNY 6.04 | 6.18M |
| 2026-07-27 | CNY 6.08 | +2.88% | CNY 5.87 | CNY 6.10 | CNY 5.87 | 6.05M |
| 2026-07-24 | CNY 5.91 | -3.11% | CNY 6.09 | CNY 6.11 | CNY 5.90 | 5.50M |
| 2026-07-23 | CNY 6.10 | +2.18% | CNY 5.95 | CNY 6.11 | CNY 5.92 | 7.04M |
| 2026-07-22 | CNY 5.97 | -1.97% | CNY 6.06 | CNY 6.12 | CNY 5.93 | 7.59M |
| 2026-07-21 | CNY 6.09 | -0.65% | CNY 6.10 | CNY 6.20 | CNY 6.02 | 9.77M |
| 2026-07-20 | CNY 6.13 | -0.81% | CNY 6.13 | CNY 6.29 | CNY 6.05 | 8.69M |
| 2026-07-17 | CNY 6.18 | -1.75% | CNY 6.28 | CNY 6.41 | CNY 6.12 | 10.44M |
| 2026-07-16 | CNY 6.29 | +2.28% | CNY 6.14 | CNY 6.34 | CNY 6.12 | 10.46M |
| 2026-07-15 | CNY 6.15 | +2.84% | CNY 5.98 | CNY 6.18 | CNY 5.97 | 8.65M |
| 2026-07-14 | CNY 5.98 | +2.57% | CNY 5.79 | CNY 6.00 | CNY 5.78 | 7.66M |
| 2026-07-13 | CNY 5.83 | -2.83% | CNY 6.02 | CNY 6.02 | CNY 5.81 | 7.33M |
| 2026-07-10 | CNY 6.00 | +2.04% | CNY 5.82 | CNY 6.12 | CNY 5.81 | 9.32M |
| 2026-07-09 | CNY 5.88 | -1.34% | CNY 5.99 | CNY 6.00 | CNY 5.80 | 7.18M |
| 2026-07-08 | CNY 5.96 | +0.51% | CNY 5.90 | CNY 6.00 | CNY 5.85 | 6.71M |
| 2026-07-07 | CNY 5.93 | -2.63% | CNY 6.08 | CNY 6.08 | CNY 5.90 | 7.00M |
| 2026-07-06 | CNY 6.09 | -1.14% | CNY 6.20 | CNY 6.25 | CNY 6.07 | 5.54M |
| 2026-07-03 | CNY 6.16 | +0.82% | CNY 6.17 | CNY 6.22 | CNY 6.07 | 7.72M |
| 2026-07-02 | CNY 6.11 | -0.16% | CNY 6.10 | CNY 6.26 | CNY 6.07 | 10.71M |
| 2026-07-01 | CNY 6.12 | +4.26% | CNY 5.88 | CNY 6.38 | CNY 5.82 | 14.05M |
| 2026-06-30 | CNY 5.87 | 0.00% | CNY 5.84 | CNY 5.93 | CNY 5.77 | 6.28M |
| 2026-06-29 | CNY 5.87 | +2.26% | CNY 5.79 | CNY 5.98 | CNY 5.64 | 11.67M |
| 2026-06-26 | CNY 5.74 | -2.55% | CNY 5.83 | CNY 5.89 | CNY 5.68 | 7.06M |
| 2026-06-25 | CNY 5.89 | -2.00% | CNY 5.95 | CNY 6.00 | CNY 5.81 | 7.98M |
| 2026-06-24 | CNY 6.01 | -3.69% | CNY 6.20 | CNY 6.22 | CNY 5.97 | 7.05M |
| 2026-06-23 | CNY 6.24 | +0.48% | CNY 6.20 | CNY 6.36 | CNY 6.16 | 7.47M |
| 2026-06-22 | CNY 6.21 | +0.49% | CNY 6.12 | CNY 6.22 | CNY 5.96 | 9.39M |
| 2026-06-18 | CNY 6.18 | -0.96% | CNY 6.21 | CNY 6.27 | CNY 6.13 | 5.55M |
| 2026-06-17 | CNY 6.24 | -2.19% | CNY 6.38 | CNY 6.38 | CNY 6.18 | 7.11M |
| 2026-06-16 | CNY 6.38 | -0.16% | CNY 6.38 | CNY 6.40 | CNY 6.26 | 5.81M |
| 2026-06-15 | CNY 6.39 | -0.31% | CNY 6.45 | CNY 6.56 | CNY 6.35 | 7.31M |
| 2026-06-12 | CNY 6.41 | +0.63% | CNY 6.39 | CNY 6.49 | CNY 6.31 | 10.08M |
| 2026-06-11 | CNY 6.37 | -2.45% | CNY 6.47 | CNY 6.53 | CNY 6.26 | 7.20M |
| 2026-06-10 | CNY 6.53 | -1.06% | CNY 6.59 | CNY 6.70 | CNY 6.47 | 6.13M |
| 2026-06-09 | CNY 6.60 | +0.30% | CNY 6.61 | CNY 6.67 | CNY 6.50 | 6.25M |
| 2026-06-08 | CNY 6.58 | -1.79% | CNY 6.63 | CNY 6.76 | CNY 6.47 | 7.89M |
| 2026-06-05 | CNY 6.70 | +1.21% | CNY 6.60 | CNY 6.78 | CNY 6.56 | 6.74M |
| 2026-06-04 | CNY 6.62 | -2.79% | CNY 6.76 | CNY 6.85 | CNY 6.53 | 7.45M |
| 2026-06-03 | CNY 6.81 | -2.30% | CNY 6.96 | CNY 6.99 | CNY 6.80 | 5.84M |
| 2026-06-02 | CNY 6.97 | -3.60% | CNY 7.27 | CNY 7.27 | CNY 6.93 | 8.26M |
| 2026-06-01 | CNY 7.23 | +2.70% | CNY 7.06 | CNY 7.28 | CNY 7.01 | 6.66M |
| 2026-05-29 | CNY 7.04 | -0.14% | CNY 7.04 | CNY 7.14 | CNY 7.01 | 6.12M |
| 2026-05-28 | CNY 7.05 | -0.14% | CNY 7.02 | CNY 7.10 | CNY 6.90 | 6.36M |
| 2026-05-27 | CNY 7.06 | -2.22% | CNY 7.23 | CNY 7.25 | CNY 7.04 | 5.68M |
| 2026-05-26 | CNY 7.22 | -1.63% | CNY 7.34 | CNY 7.34 | CNY 7.13 | 5.76M |