Guoguang Electric Co., Ltd.Chengdu Class A 688776
SSE · China · Electronic Technology
CNY 47.40-1.42 (-2.91%)
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 47.40 | -2.91% | CNY 49.08 | CNY 49.58 | CNY 47.38 | 2.33M |
| 2026-09-29 | CNY 48.82 | -1.57% | CNY 49.91 | CNY 50.10 | CNY 48.60 | 2.28M |
| 2026-09-28 | CNY 49.60 | -8.57% | CNY 53.80 | CNY 53.99 | CNY 48.91 | 5.38M |
| 2026-09-24 | CNY 54.25 | +4.33% | CNY 52.52 | CNY 55.93 | CNY 51.52 | 8.47M |
| 2026-09-23 | CNY 52.00 | +10.29% | CNY 47.09 | CNY 53.43 | CNY 46.60 | 4.51M |
| 2026-09-22 | CNY 47.15 | +0.53% | CNY 47.20 | CNY 47.95 | CNY 46.92 | 1.01M |
| 2026-09-21 | CNY 46.90 | +0.99% | CNY 46.59 | CNY 47.25 | CNY 46.02 | 1.02M |
| 2026-09-18 | CNY 46.44 | +3.13% | CNY 45.53 | CNY 46.59 | CNY 45.32 | 1.24M |
| 2026-09-17 | CNY 45.03 | -1.79% | CNY 45.64 | CNY 46.35 | CNY 44.85 | 932.56K |
| 2026-09-16 | CNY 45.85 | +3.73% | CNY 44.48 | CNY 46.20 | CNY 43.70 | 1.55M |
| 2026-09-15 | CNY 44.20 | -1.30% | CNY 45.54 | CNY 45.54 | CNY 44.16 | 870.11K |
| 2026-09-14 | CNY 44.78 | -0.69% | CNY 44.88 | CNY 44.97 | CNY 43.89 | 1.08M |
| 2026-09-11 | CNY 45.09 | -2.76% | CNY 46.00 | CNY 46.35 | CNY 44.33 | 1.44M |
| 2026-09-10 | CNY 46.37 | -1.19% | CNY 46.51 | CNY 47.19 | CNY 46.20 | 1.13M |
| 2026-09-09 | CNY 46.93 | -0.59% | CNY 48.04 | CNY 48.30 | CNY 46.63 | 1.20M |
| 2026-09-08 | CNY 47.21 | +0.90% | CNY 47.27 | CNY 48.09 | CNY 46.40 | 1.16M |
| 2026-09-07 | CNY 46.79 | -0.95% | CNY 47.20 | CNY 47.32 | CNY 46.22 | 1.39M |
| 2026-09-04 | CNY 47.24 | -0.02% | CNY 47.28 | CNY 48.53 | CNY 46.25 | 1.18M |
| 2026-09-03 | CNY 47.25 | -1.27% | CNY 48.08 | CNY 48.12 | CNY 46.61 | 923.15K |
| 2026-09-02 | CNY 47.86 | -0.77% | CNY 48.42 | CNY 48.42 | CNY 47.20 | 1.19M |
| 2026-09-01 | CNY 48.23 | -1.11% | CNY 48.62 | CNY 48.74 | CNY 47.42 | 1.11M |
| 2026-08-31 | CNY 48.77 | +1.44% | CNY 47.91 | CNY 48.81 | CNY 47.36 | 1.11M |
| 2026-08-28 | CNY 48.08 | +1.95% | CNY 47.26 | CNY 48.88 | CNY 47.08 | 1.37M |
| 2026-08-27 | CNY 47.16 | -1.13% | CNY 47.38 | CNY 47.50 | CNY 45.66 | 1.80M |
| 2026-08-26 | CNY 47.70 | +1.94% | CNY 47.01 | CNY 49.35 | CNY 47.01 | 1.66M |
| 2026-08-25 | CNY 46.79 | +1.83% | CNY 45.03 | CNY 46.94 | CNY 44.93 | 995.40K |
| 2026-08-24 | CNY 45.95 | -2.81% | CNY 46.81 | CNY 47.98 | CNY 45.26 | 1.17M |
| 2026-08-21 | CNY 47.28 | +1.16% | CNY 46.25 | CNY 47.50 | CNY 45.85 | 966.39K |
| 2026-08-20 | CNY 46.74 | +0.21% | CNY 46.63 | CNY 47.49 | CNY 45.95 | 1.35M |
| 2026-08-19 | CNY 46.64 | -6.14% | CNY 50.35 | CNY 50.69 | CNY 46.30 | 2.50M |
| 2026-08-18 | CNY 49.69 | -1.51% | CNY 50.93 | CNY 50.95 | CNY 49.02 | 1.42M |
| 2026-08-17 | CNY 50.45 | +2.23% | CNY 49.50 | CNY 50.80 | CNY 48.50 | 2.03M |
| 2026-08-14 | CNY 49.35 | -0.48% | CNY 49.98 | CNY 50.04 | CNY 48.52 | 1.46M |
| 2026-08-13 | CNY 49.59 | -2.86% | CNY 51.08 | CNY 51.58 | CNY 49.50 | 1.28M |
| 2026-08-12 | CNY 51.05 | +1.57% | CNY 50.79 | CNY 51.16 | CNY 49.68 | 1.25M |
| 2026-08-11 | CNY 50.26 | -1.99% | CNY 50.80 | CNY 50.96 | CNY 49.05 | 1.72M |
| 2026-08-10 | CNY 51.28 | +0.79% | CNY 51.03 | CNY 51.35 | CNY 49.89 | 1.61M |
| 2026-08-07 | CNY 50.88 | +1.03% | CNY 51.24 | CNY 51.24 | CNY 48.60 | 1.76M |
| 2026-08-06 | CNY 50.36 | -0.96% | CNY 50.45 | CNY 51.50 | CNY 49.74 | 1.85M |
| 2026-08-05 | CNY 50.85 | +1.09% | CNY 49.63 | CNY 51.25 | CNY 49.45 | 2.39M |
| 2026-08-04 | CNY 50.30 | +1.45% | CNY 49.08 | CNY 50.98 | CNY 49.00 | 2.25M |
| 2026-08-03 | CNY 49.58 | +5.87% | CNY 47.30 | CNY 49.79 | CNY 47.27 | 3.45M |
| 2026-07-31 | CNY 46.83 | +1.89% | CNY 46.81 | CNY 47.88 | CNY 46.43 | 1.91M |
| 2026-07-30 | CNY 45.96 | -2.44% | CNY 47.12 | CNY 47.74 | CNY 45.61 | 1.83M |
| 2026-07-29 | CNY 47.11 | +2.24% | CNY 46.43 | CNY 47.20 | CNY 45.51 | 1.84M |
| 2026-07-28 | CNY 46.08 | -0.43% | CNY 45.80 | CNY 47.10 | CNY 45.40 | 1.72M |
| 2026-07-27 | CNY 46.28 | +3.14% | CNY 43.37 | CNY 46.50 | CNY 43.37 | 1.62M |
| 2026-07-24 | CNY 44.87 | -3.94% | CNY 45.83 | CNY 47.11 | CNY 44.86 | 1.36M |
| 2026-07-23 | CNY 46.71 | +3.92% | CNY 44.83 | CNY 46.72 | CNY 44.42 | 1.83M |
| 2026-07-22 | CNY 44.95 | -1.96% | CNY 44.62 | CNY 45.76 | CNY 44.40 | 1.64M |
| 2026-07-21 | CNY 45.85 | +1.93% | CNY 44.98 | CNY 46.26 | CNY 42.50 | 2.72M |
| 2026-07-20 | CNY 44.98 | -3.02% | CNY 46.26 | CNY 47.74 | CNY 43.90 | 2.41M |
| 2026-07-17 | CNY 46.38 | -6.40% | CNY 50.04 | CNY 50.04 | CNY 46.11 | 2.51M |
| 2026-07-16 | CNY 49.55 | -0.90% | CNY 49.80 | CNY 51.49 | CNY 48.68 | 2.01M |
| 2026-07-15 | CNY 50.00 | -2.72% | CNY 50.43 | CNY 51.87 | CNY 49.81 | 1.83M |
| 2026-07-14 | CNY 51.40 | +0.19% | CNY 50.27 | CNY 51.45 | CNY 47.50 | 3.65M |
| 2026-07-13 | CNY 51.30 | -10.31% | CNY 57.00 | CNY 57.95 | CNY 51.26 | 3.61M |
| 2026-07-10 | CNY 57.20 | +5.50% | CNY 54.22 | CNY 60.70 | CNY 53.50 | 4.78M |
| 2026-07-09 | CNY 54.22 | +0.65% | CNY 53.00 | CNY 55.14 | CNY 51.88 | 2.17M |
| 2026-07-08 | CNY 53.87 | -1.77% | CNY 54.69 | CNY 55.68 | CNY 53.20 | 2.03M |
| 2026-07-07 | CNY 54.84 | -4.04% | CNY 56.58 | CNY 58.20 | CNY 54.50 | 2.05M |
| 2026-07-06 | CNY 57.15 | -3.30% | CNY 59.24 | CNY 60.35 | CNY 56.88 | 2.18M |
| 2026-07-03 | CNY 59.10 | +0.75% | CNY 58.91 | CNY 60.88 | CNY 58.11 | 2.59M |
| 2026-07-02 | CNY 58.66 | -4.85% | CNY 60.74 | CNY 62.26 | CNY 58.39 | 3.04M |
| 2026-07-01 | CNY 61.65 | +0.51% | CNY 61.60 | CNY 63.36 | CNY 60.65 | 3.29M |
| 2026-06-30 | CNY 61.34 | +1.71% | CNY 60.31 | CNY 62.21 | CNY 59.02 | 3.85M |
| 2026-06-29 | CNY 60.31 | +5.09% | CNY 60.99 | CNY 64.38 | CNY 58.02 | 6.12M |
| 2026-06-26 | CNY 57.39 | +3.00% | CNY 55.64 | CNY 61.20 | CNY 53.00 | 4.74M |
| 2026-06-25 | CNY 55.72 | -2.74% | CNY 57.40 | CNY 57.75 | CNY 54.88 | 2.15M |
| 2026-06-24 | CNY 57.29 | -0.81% | CNY 57.69 | CNY 57.99 | CNY 55.88 | 1.67M |
| 2026-06-23 | CNY 57.76 | -2.94% | CNY 59.00 | CNY 59.66 | CNY 57.23 | 1.62M |
| 2026-06-22 | CNY 59.51 | -4.26% | CNY 62.00 | CNY 62.50 | CNY 57.46 | 2.64M |
| 2026-06-18 | CNY 62.16 | +1.88% | CNY 60.30 | CNY 64.38 | CNY 60.30 | 2.10M |
| 2026-06-17 | CNY 61.01 | -0.96% | CNY 60.95 | CNY 61.82 | CNY 60.33 | 1.35M |
| 2026-06-16 | CNY 61.60 | -0.56% | CNY 63.15 | CNY 63.15 | CNY 60.84 | 1.77M |
| 2026-06-15 | CNY 61.95 | +3.25% | CNY 60.10 | CNY 62.02 | CNY 59.57 | 1.76M |
| 2026-06-12 | CNY 60.00 | +2.46% | CNY 58.56 | CNY 61.49 | CNY 58.56 | 2.58M |
| 2026-06-11 | CNY 58.56 | -1.43% | CNY 60.06 | CNY 60.06 | CNY 57.75 | 1.61M |
| 2026-06-10 | CNY 59.41 | -2.78% | CNY 60.15 | CNY 61.59 | CNY 58.51 | 1.82M |
| 2026-06-09 | CNY 61.11 | +1.29% | CNY 61.53 | CNY 61.71 | CNY 60.00 | 1.80M |
| 2026-06-08 | CNY 60.33 | -6.68% | CNY 63.50 | CNY 64.45 | CNY 59.11 | 2.64M |
| 2026-06-05 | CNY 64.65 | +0.15% | CNY 64.83 | CNY 66.24 | CNY 62.61 | 2.05M |
| 2026-06-04 | CNY 64.55 | +0.83% | CNY 63.00 | CNY 65.20 | CNY 63.00 | 1.93M |
| 2026-06-03 | CNY 64.02 | +1.07% | CNY 63.25 | CNY 65.50 | CNY 62.00 | 1.86M |
| 2026-06-02 | CNY 63.34 | -1.65% | CNY 64.37 | CNY 64.99 | CNY 61.41 | 2.07M |
| 2026-06-01 | CNY 64.40 | -0.85% | CNY 65.52 | CNY 66.50 | CNY 64.20 | 2.03M |
| 2026-05-29 | CNY 64.95 | -9.45% | CNY 71.73 | CNY 71.73 | CNY 64.50 | 3.34M |
| 2026-05-28 | CNY 71.73 | +2.03% | CNY 70.30 | CNY 72.80 | CNY 69.05 | 2.10M |
| 2026-05-27 | CNY 70.30 | -2.82% | CNY 73.79 | CNY 73.80 | CNY 69.66 | 2.19M |
| 2026-05-26 | CNY 72.34 | -6.99% | CNY 78.82 | CNY 78.82 | CNY 70.60 | 3.80M |