Xiamen Guangpu Electronics Co., Ltd. Class A 300632
SZSE · China · Electronic Technology
CNY 17.58-0.65 (-3.57%)
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 17.58 | -3.57% | CNY 18.23 | CNY 18.32 | CNY 17.41 | 11.48M |
| 2026-09-29 | CNY 18.23 | +2.19% | CNY 17.65 | CNY 18.44 | CNY 17.55 | 10.25M |
| 2026-09-28 | CNY 17.84 | -7.99% | CNY 19.17 | CNY 19.25 | CNY 17.63 | 12.91M |
| 2026-09-24 | CNY 19.39 | +0.21% | CNY 19.35 | CNY 19.73 | CNY 18.90 |
| 14.41M |
| 2026-09-23 | CNY 19.35 | +0.52% | CNY 19.24 | CNY 19.59 | CNY 19.18 | 10.68M |
| 2026-09-22 | CNY 19.25 | -3.22% | CNY 20.16 | CNY 20.20 | CNY 19.12 | 16.42M |
| 2026-09-21 | CNY 19.89 | +4.30% | CNY 19.15 | CNY 20.10 | CNY 19.15 | 18.11M |
| 2026-09-18 | CNY 19.07 | +0.26% | CNY 19.40 | CNY 19.45 | CNY 18.85 | 15.26M |
| 2026-09-17 | CNY 19.02 | +0.37% | CNY 19.18 | CNY 19.86 | CNY 18.93 | 20.93M |
| 2026-09-16 | CNY 18.95 | +7.06% | CNY 17.66 | CNY 19.28 | CNY 17.46 | 20.06M |
| 2026-09-15 | CNY 17.70 | -0.90% | CNY 17.80 | CNY 18.16 | CNY 17.65 | 9.13M |
| 2026-09-14 | CNY 17.86 | +1.13% | CNY 17.53 | CNY 18.16 | CNY 17.02 | 11.19M |
| 2026-09-11 | CNY 17.66 | -2.11% | CNY 17.61 | CNY 18.05 | CNY 16.88 | 14.89M |
| 2026-09-10 | CNY 18.04 | -2.85% | CNY 18.20 | CNY 18.49 | CNY 17.99 | 16.17M |
| 2026-09-09 | CNY 18.57 | +0.92% | CNY 18.70 | CNY 20.24 | CNY 18.42 | 29.62M |
| 2026-09-08 | CNY 18.40 | -3.16% | CNY 18.92 | CNY 19.38 | CNY 18.35 | 19.56M |
| 2026-09-07 | CNY 19.00 | +10.79% | CNY 17.57 | CNY 19.19 | CNY 17.20 | 25.92M |
| 2026-09-04 | CNY 17.15 | -2.72% | CNY 17.71 | CNY 18.21 | CNY 16.97 | 10.69M |
| 2026-09-03 | CNY 17.63 | -0.68% | CNY 17.98 | CNY 17.98 | CNY 17.38 | 9.08M |
| 2026-09-02 | CNY 17.75 | -1.06% | CNY 17.74 | CNY 17.98 | CNY 17.48 | 6.42M |
| 2026-09-01 | CNY 17.94 | -2.34% | CNY 18.45 | CNY 18.47 | CNY 17.71 | 8.50M |
| 2026-08-31 | CNY 18.37 | +1.72% | CNY 17.70 | CNY 18.43 | CNY 17.60 | 8.41M |
| 2026-08-28 | CNY 18.06 | -2.17% | CNY 18.46 | CNY 18.88 | CNY 18.00 | 8.61M |
| 2026-08-27 | CNY 18.46 | +3.59% | CNY 17.99 | CNY 18.72 | CNY 17.85 | 11.32M |
| 2026-08-26 | CNY 17.82 | -3.73% | CNY 18.51 | CNY 18.56 | CNY 17.35 | 10.97M |
| 2026-08-25 | CNY 18.51 | +2.10% | CNY 17.70 | CNY 18.66 | CNY 17.48 | 9.39M |
| 2026-08-24 | CNY 18.13 | -3.26% | CNY 18.89 | CNY 18.89 | CNY 17.55 | 10.32M |
| 2026-08-21 | CNY 18.74 | +1.35% | CNY 18.40 | CNY 18.94 | CNY 17.96 | 10.51M |
| 2026-08-20 | CNY 18.49 | +2.44% | CNY 18.65 | CNY 18.92 | CNY 18.15 | 11.94M |
| 2026-08-19 | CNY 18.05 | -9.66% | CNY 19.51 | CNY 19.55 | CNY 18.00 | 15.17M |
| 2026-08-18 | CNY 19.98 | -0.40% | CNY 20.06 | CNY 20.51 | CNY 19.51 | 14.59M |
| 2026-08-17 | CNY 20.06 | +2.98% | CNY 19.79 | CNY 20.10 | CNY 19.35 | 13.89M |
| 2026-08-14 | CNY 19.48 | +2.58% | CNY 19.35 | CNY 19.55 | CNY 18.97 | 12.17M |
| 2026-08-13 | CNY 18.99 | -3.11% | CNY 19.88 | CNY 19.95 | CNY 18.94 | 16.57M |
| 2026-08-12 | CNY 19.60 | +1.71% | CNY 19.50 | CNY 19.88 | CNY 19.04 | 15.86M |
| 2026-08-11 | CNY 19.27 | +2.99% | CNY 18.40 | CNY 19.61 | CNY 18.21 | 25.33M |
| 2026-08-10 | CNY 18.71 | -2.40% | CNY 19.43 | CNY 19.45 | CNY 18.38 | 24.96M |
| 2026-08-07 | CNY 19.17 | +2.90% | CNY 18.61 | CNY 19.38 | CNY 18.04 | 38.29M |
| 2026-08-06 | CNY 18.63 | +3.21% | CNY 17.85 | CNY 18.86 | CNY 17.80 | 25.62M |
| 2026-08-05 | CNY 18.05 | +2.44% | CNY 17.04 | CNY 18.23 | CNY 16.90 | 26.73M |
| 2026-08-04 | CNY 17.62 | +10.06% | CNY 16.27 | CNY 17.81 | CNY 16.08 | 22.67M |
| 2026-08-03 | CNY 16.01 | +0.76% | CNY 15.89 | CNY 16.30 | CNY 15.71 | 13.10M |
| 2026-07-31 | CNY 15.89 | +6.07% | CNY 16.04 | CNY 16.86 | CNY 15.85 | 19.78M |
| 2026-07-30 | CNY 14.98 | -7.01% | CNY 16.01 | CNY 16.15 | CNY 14.84 | 13.77M |
| 2026-07-29 | CNY 16.11 | -1.47% | CNY 16.35 | CNY 16.35 | CNY 15.40 | 14.04M |
| 2026-07-28 | CNY 16.35 | -4.55% | CNY 17.00 | CNY 17.43 | CNY 16.24 | 15.04M |
| 2026-07-27 | CNY 17.13 | +6.66% | CNY 15.93 | CNY 17.13 | CNY 15.90 | 14.49M |
| 2026-07-24 | CNY 16.06 | -2.43% | CNY 16.20 | CNY 16.64 | CNY 15.91 | 10.92M |
| 2026-07-23 | CNY 16.46 | +0.37% | CNY 16.49 | CNY 16.91 | CNY 16.09 | 13.76M |
| 2026-07-22 | CNY 16.40 | -0.55% | CNY 16.26 | CNY 17.04 | CNY 16.08 | 20.76M |
| 2026-07-21 | CNY 16.49 | +6.32% | CNY 15.82 | CNY 16.54 | CNY 13.51 | 27.04M |
| 2026-07-20 | CNY 15.51 | -11.52% | CNY 18.65 | CNY 18.82 | CNY 15.12 | 21.61M |
| 2026-07-17 | CNY 17.53 | -9.78% | CNY 19.48 | CNY 19.65 | CNY 17.20 | 22.13M |
| 2026-07-16 | CNY 19.43 | -3.57% | CNY 19.85 | CNY 20.45 | CNY 19.23 | 12.66M |
| 2026-07-15 | CNY 20.15 | -3.68% | CNY 21.20 | CNY 21.37 | CNY 20.07 | 12.06M |
| 2026-07-14 | CNY 20.92 | +5.07% | CNY 19.91 | CNY 21.28 | CNY 19.37 | 19.24M |
| 2026-07-13 | CNY 19.91 | -7.74% | CNY 21.39 | CNY 21.84 | CNY 19.86 | 16.63M |
| 2026-07-10 | CNY 21.58 | -3.19% | CNY 22.50 | CNY 23.79 | CNY 21.58 | 19.56M |
| 2026-07-09 | CNY 22.29 | +3.53% | CNY 21.96 | CNY 22.37 | CNY 20.70 | 17.34M |
| 2026-07-08 | CNY 21.53 | -4.48% | CNY 22.52 | CNY 22.70 | CNY 21.28 | 15.34M |
| 2026-07-07 | CNY 22.54 | -4.41% | CNY 23.49 | CNY 23.63 | CNY 22.00 | 15.52M |
| 2026-07-06 | CNY 23.58 | -5.11% | CNY 24.79 | CNY 25.19 | CNY 23.41 | 18.57M |
| 2026-07-03 | CNY 24.85 | -3.38% | CNY 25.61 | CNY 25.77 | CNY 24.27 | 22.88M |
| 2026-07-02 | CNY 25.72 | -5.30% | CNY 25.79 | CNY 27.00 | CNY 25.40 | 22.49M |
| 2026-07-01 | CNY 27.16 | -4.87% | CNY 28.62 | CNY 28.80 | CNY 26.50 | 30.18M |
| 2026-06-30 | CNY 28.55 | -2.76% | CNY 28.50 | CNY 29.44 | CNY 26.91 | 28.03M |
| 2026-06-29 | CNY 29.36 | +3.02% | CNY 27.90 | CNY 30.80 | CNY 27.90 | 24.10M |
| 2026-06-26 | CNY 28.50 | -9.72% | CNY 30.50 | CNY 31.01 | CNY 28.48 | 25.25M |
| 2026-06-25 | CNY 31.57 | +3.24% | CNY 30.99 | CNY 31.61 | CNY 29.30 | 37.80M |
| 2026-06-24 | CNY 30.58 | -2.39% | CNY 31.01 | CNY 31.70 | CNY 29.58 | 33.82M |
| 2026-06-23 | CNY 31.33 | -9.00% | CNY 33.50 | CNY 33.50 | CNY 30.68 | 37.20M |
| 2026-06-22 | CNY 34.43 | +9.37% | CNY 31.88 | CNY 36.00 | CNY 31.03 | 53.41M |
| 2026-06-18 | CNY 31.48 | +6.97% | CNY 29.10 | CNY 31.85 | CNY 29.00 | 50.89M |
| 2026-06-17 | CNY 29.43 | +2.26% | CNY 27.90 | CNY 30.20 | CNY 27.81 | 42.96M |
| 2026-06-16 | CNY 28.78 | -0.10% | CNY 28.53 | CNY 28.98 | CNY 27.86 | 32.35M |
| 2026-06-15 | CNY 28.81 | +13.60% | CNY 25.88 | CNY 28.90 | CNY 25.88 | 44.18M |
| 2026-06-12 | CNY 25.36 | -5.09% | CNY 27.20 | CNY 27.39 | CNY 25.28 | 30.58M |
| 2026-06-11 | CNY 26.72 | +0.83% | CNY 26.30 | CNY 27.68 | CNY 26.00 | 30.96M |
| 2026-06-10 | CNY 26.50 | -2.93% | CNY 26.33 | CNY 26.67 | CNY 25.67 | 23.03M |
| 2026-06-09 | CNY 27.30 | +1.94% | CNY 27.16 | CNY 27.50 | CNY 26.26 | 25.73M |
| 2026-06-08 | CNY 26.78 | -2.90% | CNY 25.74 | CNY 28.50 | CNY 25.66 | 29.64M |
| 2026-06-05 | CNY 27.58 | -4.00% | CNY 27.32 | CNY 28.88 | CNY 27.30 | 33.25M |
| 2026-06-04 | CNY 28.73 | +1.52% | CNY 28.34 | CNY 30.46 | CNY 28.21 | 44.24M |
| 2026-06-03 | CNY 28.30 | +2.13% | CNY 29.44 | CNY 30.48 | CNY 27.85 | 56.44M |
| 2026-06-02 | CNY 27.71 | +3.32% | CNY 26.83 | CNY 28.16 | CNY 25.73 | 34.91M |
| 2026-06-01 | CNY 26.82 | -4.15% | CNY 27.60 | CNY 28.78 | CNY 26.54 | 31.06M |
| 2026-05-29 | CNY 27.98 | -9.60% | CNY 30.95 | CNY 30.95 | CNY 27.70 | 44.22M |
| 2026-05-28 | CNY 30.95 | -1.21% | CNY 30.82 | CNY 31.38 | CNY 29.45 | 39.80M |
| 2026-05-27 | CNY 31.33 | -4.07% | CNY 32.10 | CNY 33.09 | CNY 30.64 | 47.27M |
| 2026-05-26 | CNY 32.66 | -14.19% | CNY 36.30 | CNY 36.48 | CNY 32.00 | 56.20M |