Guangzhou Zhiguang Electric Co., Ltd. Class A 002169
SZSE · China · Producer Manufacturing
CNY 12.43+0.30 (+2.47%)
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 12.43 | +2.47% | CNY 12.30 | CNY 12.94 | CNY 12.26 | 24.94M |
| 2026-09-29 | CNY 12.13 | -1.06% | CNY 12.16 | CNY 12.31 | CNY 12.00 | 17.95M |
| 2026-09-28 | CNY 12.26 | -8.78% | CNY 13.37 | CNY 13.41 | CNY 12.18 | 30.90M |
| 2026-09-24 | CNY 13.44 | -3.17% | CNY 13.84 | CNY 13.90 | CNY 13.42 | 22.26M |
| 2026-09-23 | CNY 13.88 | -4.21% | CNY 14.52 | CNY 14.60 | CNY 13.85 | 37.48M |
| 2026-09-22 | CNY 14.49 | -2.75% | CNY 15.10 | CNY 15.28 | CNY 14.26 | 49.45M |
| 2026-09-21 | CNY 14.90 | +9.16% | CNY 13.99 | CNY 15.02 | CNY 13.98 | 65.74M |
| 2026-09-18 | CNY 13.65 | +3.33% | CNY 13.47 | CNY 13.69 | CNY 13.29 | 31.29M |
| 2026-09-17 | CNY 13.21 | +2.24% | CNY 13.10 | CNY 13.65 | CNY 12.98 | 30.18M |
| 2026-09-16 | CNY 12.92 | +1.17% | CNY 12.58 | CNY 12.98 | CNY 12.52 | 23.80M |
| 2026-09-15 | CNY 12.77 | +4.50% | CNY 12.70 | CNY 12.88 | CNY 12.33 | 33.35M |
| 2026-09-14 | CNY 12.22 | +0.58% | CNY 12.07 | CNY 12.37 | CNY 11.96 | 11.26M |
| 2026-09-11 | CNY 12.15 | -0.41% | CNY 12.06 | CNY 12.40 | CNY 11.90 | 15.23M |
| 2026-09-10 | CNY 12.20 | -1.77% | CNY 12.30 | CNY 12.35 | CNY 11.97 | 11.53M |
| 2026-09-09 | CNY 12.42 | +0.32% | CNY 12.35 | CNY 12.53 | CNY 12.31 | 10.64M |
| 2026-09-08 | CNY 12.38 | -0.96% | CNY 12.56 | CNY 12.56 | CNY 12.32 | 13.13M |
| 2026-09-07 | CNY 12.50 | -0.16% | CNY 12.45 | CNY 12.58 | CNY 12.37 | 14.51M |
| 2026-09-04 | CNY 12.52 | +0.56% | CNY 12.66 | CNY 12.87 | CNY 12.43 | 21.52M |
| 2026-09-03 | CNY 12.45 | -1.43% | CNY 12.67 | CNY 12.88 | CNY 12.35 | 18.66M |
| 2026-09-02 | CNY 12.63 | -3.29% | CNY 12.90 | CNY 12.98 | CNY 12.60 | 22.14M |
| 2026-09-01 | CNY 13.06 | -2.61% | CNY 13.36 | CNY 13.65 | CNY 12.93 | 51.29M |
| 2026-08-31 | CNY 13.41 | +10.01% | CNY 12.69 | CNY 13.41 | CNY 12.69 | 23.40M |
| 2026-08-28 | CNY 12.19 | -0.81% | CNY 12.20 | CNY 12.31 | CNY 12.05 | 12.02M |
| 2026-08-27 | CNY 12.29 | +0.99% | CNY 12.13 | CNY 12.33 | CNY 12.07 | 11.55M |
| 2026-08-26 | CNY 12.17 | -0.41% | CNY 12.22 | CNY 12.32 | CNY 12.11 | 12.07M |
| 2026-08-25 | CNY 12.22 | -0.08% | CNY 12.16 | CNY 12.31 | CNY 11.87 | 14.70M |
| 2026-08-24 | CNY 12.23 | -2.70% | CNY 12.42 | CNY 12.52 | CNY 12.02 | 17.74M |
| 2026-08-21 | CNY 12.57 | -1.41% | CNY 12.69 | CNY 12.75 | CNY 12.38 | 14.42M |
| 2026-08-20 | CNY 12.75 | +0.79% | CNY 12.85 | CNY 12.95 | CNY 12.59 | 17.23M |
| 2026-08-19 | CNY 12.65 | -3.07% | CNY 12.90 | CNY 13.19 | CNY 12.58 | 24.72M |
| 2026-08-18 | CNY 13.05 | -2.90% | CNY 13.43 | CNY 13.53 | CNY 12.95 | 19.97M |
| 2026-08-17 | CNY 13.44 | +1.59% | CNY 13.22 | CNY 13.45 | CNY 12.94 | 18.50M |
| 2026-08-14 | CNY 13.23 | +2.80% | CNY 12.88 | CNY 13.35 | CNY 12.73 | 23.72M |
| 2026-08-13 | CNY 12.87 | -3.09% | CNY 13.31 | CNY 13.42 | CNY 12.84 | 27.02M |
| 2026-08-12 | CNY 13.28 | +1.84% | CNY 13.00 | CNY 13.30 | CNY 12.93 | 15.20M |
| 2026-08-11 | CNY 13.04 | +0.54% | CNY 12.86 | CNY 13.28 | CNY 12.70 | 20.39M |
| 2026-08-10 | CNY 12.97 | +0.46% | CNY 13.12 | CNY 13.16 | CNY 12.73 | 18.29M |
| 2026-08-07 | CNY 12.91 | +0.62% | CNY 12.80 | CNY 12.99 | CNY 12.65 | 24.98M |
| 2026-08-06 | CNY 12.83 | +3.05% | CNY 12.40 | CNY 12.83 | CNY 12.30 | 27.66M |
| 2026-08-05 | CNY 12.45 | +5.69% | CNY 11.95 | CNY 12.50 | CNY 11.83 | 31.03M |
| 2026-08-04 | CNY 11.78 | +4.06% | CNY 11.50 | CNY 11.78 | CNY 11.32 | 24.29M |
| 2026-08-03 | CNY 11.32 | +4.33% | CNY 10.85 | CNY 11.46 | CNY 10.84 | 24.85M |
| 2026-07-31 | CNY 10.85 | +4.33% | CNY 10.67 | CNY 11.11 | CNY 10.67 | 25.97M |
| 2026-07-30 | CNY 10.40 | -5.71% | CNY 10.95 | CNY 11.11 | CNY 10.34 | 24.51M |
| 2026-07-29 | CNY 11.03 | +1.19% | CNY 10.83 | CNY 11.17 | CNY 10.56 | 21.37M |
| 2026-07-28 | CNY 10.90 | -1.45% | CNY 10.92 | CNY 11.17 | CNY 10.80 | 17.94M |
| 2026-07-27 | CNY 11.06 | +4.05% | CNY 10.60 | CNY 11.08 | CNY 10.52 | 18.04M |
| 2026-07-24 | CNY 10.63 | -4.66% | CNY 11.01 | CNY 11.13 | CNY 10.58 | 19.64M |
| 2026-07-23 | CNY 11.15 | +4.50% | CNY 10.60 | CNY 11.17 | CNY 10.60 | 23.37M |
| 2026-07-22 | CNY 10.67 | -1.48% | CNY 10.73 | CNY 10.95 | CNY 10.58 | 20.09M |
| 2026-07-21 | CNY 10.83 | +3.84% | CNY 10.60 | CNY 10.89 | CNY 9.74 | 35.88M |
| 2026-07-20 | CNY 10.43 | -6.87% | CNY 11.35 | CNY 11.44 | CNY 10.23 | 38.48M |
| 2026-07-17 | CNY 11.20 | -7.36% | CNY 12.00 | CNY 12.23 | CNY 11.19 | 30.29M |
| 2026-07-16 | CNY 12.09 | -3.36% | CNY 12.49 | CNY 12.65 | CNY 12.02 | 22.83M |
| 2026-07-15 | CNY 12.51 | -5.66% | CNY 13.08 | CNY 13.10 | CNY 12.01 | 38.61M |
| 2026-07-14 | CNY 13.26 | -0.82% | CNY 13.24 | CNY 13.42 | CNY 12.86 | 23.16M |
| 2026-07-13 | CNY 13.37 | +1.60% | CNY 13.10 | CNY 14.14 | CNY 12.88 | 43.76M |
| 2026-07-10 | CNY 13.16 | +1.62% | CNY 13.00 | CNY 13.48 | CNY 12.94 | 23.14M |
| 2026-07-09 | CNY 12.95 | +0.47% | CNY 13.07 | CNY 13.13 | CNY 12.50 | 20.40M |
| 2026-07-08 | CNY 12.89 | -3.08% | CNY 13.31 | CNY 13.49 | CNY 12.80 | 21.17M |
| 2026-07-07 | CNY 13.30 | -4.11% | CNY 13.81 | CNY 13.87 | CNY 13.26 | 23.44M |
| 2026-07-06 | CNY 13.87 | 0.00% | CNY 13.89 | CNY 14.48 | CNY 13.78 | 24.95M |
| 2026-07-03 | CNY 13.87 | +0.22% | CNY 13.99 | CNY 14.10 | CNY 13.70 | 25.05M |
| 2026-07-02 | CNY 13.84 | -4.29% | CNY 14.25 | CNY 14.66 | CNY 13.81 | 35.09M |
| 2026-07-01 | CNY 14.46 | -1.23% | CNY 14.59 | CNY 14.80 | CNY 14.21 | 33.26M |
| 2026-06-30 | CNY 14.64 | +1.95% | CNY 14.31 | CNY 14.70 | CNY 14.05 | 26.51M |
| 2026-06-29 | CNY 14.36 | -3.69% | CNY 14.60 | CNY 14.80 | CNY 13.94 | 38.99M |
| 2026-06-26 | CNY 14.91 | -2.99% | CNY 15.56 | CNY 16.05 | CNY 14.72 | 48.31M |
| 2026-06-25 | CNY 15.37 | -2.66% | CNY 16.06 | CNY 16.26 | CNY 15.33 | 58.03M |
| 2026-06-24 | CNY 15.79 | +9.96% | CNY 14.21 | CNY 15.80 | CNY 14.03 | 61.15M |
| 2026-06-23 | CNY 14.36 | +0.70% | CNY 14.22 | CNY 14.57 | CNY 13.88 | 31.73M |
| 2026-06-22 | CNY 14.26 | +0.21% | CNY 14.23 | CNY 14.29 | CNY 13.75 | 35.12M |
| 2026-06-18 | CNY 14.23 | -4.94% | CNY 14.83 | CNY 14.85 | CNY 14.17 | 46.16M |
| 2026-06-17 | CNY 14.97 | -2.09% | CNY 15.13 | CNY 15.55 | CNY 14.96 | 37.21M |
| 2026-06-16 | CNY 15.29 | +1.33% | CNY 15.00 | CNY 16.10 | CNY 14.80 | 54.76M |
| 2026-06-15 | CNY 15.09 | +1.00% | CNY 15.00 | CNY 15.14 | CNY 14.50 | 34.74M |
| 2026-06-12 | CNY 14.94 | -0.20% | CNY 15.21 | CNY 15.59 | CNY 14.80 | 36.36M |
| 2026-06-11 | CNY 14.97 | -1.71% | CNY 15.32 | CNY 15.35 | CNY 14.83 | 30.19M |
| 2026-06-10 | CNY 15.23 | -0.07% | CNY 15.18 | CNY 15.77 | CNY 14.71 | 46.92M |
| 2026-06-09 | CNY 15.24 | -0.13% | CNY 16.20 | CNY 16.27 | CNY 15.16 | 53.44M |
| 2026-06-08 | CNY 15.26 | -3.17% | CNY 15.44 | CNY 16.55 | CNY 15.10 | 42.16M |
| 2026-06-05 | CNY 15.76 | -1.31% | CNY 15.70 | CNY 16.08 | CNY 15.41 | 30.67M |
| 2026-06-04 | CNY 15.97 | -0.99% | CNY 15.83 | CNY 16.29 | CNY 15.71 | 24.68M |
| 2026-06-03 | CNY 16.13 | +2.80% | CNY 15.66 | CNY 16.33 | CNY 15.49 | 39.11M |
| 2026-06-02 | CNY 15.69 | -4.04% | CNY 16.49 | CNY 16.65 | CNY 15.42 | 41.09M |
| 2026-06-01 | CNY 16.35 | -0.49% | CNY 16.58 | CNY 16.98 | CNY 16.33 | 47.29M |
| 2026-05-29 | CNY 16.43 | -9.97% | CNY 18.28 | CNY 18.37 | CNY 16.43 | 65.47M |
| 2026-05-28 | CNY 18.25 | +0.61% | CNY 18.35 | CNY 19.04 | CNY 17.90 | 41.31M |
| 2026-05-27 | CNY 18.14 | -0.93% | CNY 18.44 | CNY 18.74 | CNY 17.80 | 46.76M |
| 2026-05-26 | CNY 18.31 | -2.61% | CNY 18.80 | CNY 18.98 | CNY 18.05 | 45.43M |