Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guoguang Electric Co.,Ltd.Chengdu (688776.SS)

80.90
+1.10
+(1.38%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202580.7883.4079.0380.9080.903,593,450
Apr 22, 202583.0084.0579.4979.8079.803,090,525
Apr 21, 202582.5084.0080.0083.1983.193,472,573
Apr 18, 202581.5283.5179.1882.6082.603,352,668
Apr 17, 202576.4984.7076.4981.8881.884,016,524
Apr 16, 202581.9082.5777.1078.0878.083,420,643
Apr 15, 202584.0684.9980.5182.3682.363,610,285
Apr 14, 202581.2287.1081.0085.0085.006,194,123
Apr 11, 202574.8879.9774.1379.1879.184,651,065
Apr 10, 202574.5079.3973.8276.3176.316,491,954
Apr 9, 202567.1373.0062.1171.7371.736,691,346
Apr 8, 202574.0074.0466.0168.5068.509,340,559
Apr 7, 202581.7086.0674.0374.0374.036,217,644
Apr 3, 2025100.50101.9991.8092.5492.545,189,089
Apr 2, 2025101.00104.2893.16100.50100.505,226,487
Apr 1, 202585.08102.2485.08101.30101.307,491,972
Mar 31, 202584.9986.9981.2885.2085.203,579,251
Mar 28, 202582.0386.3781.0185.0085.003,881,961
Mar 27, 202586.0088.9681.0082.0182.015,140,731
Mar 26, 202584.0089.8880.2986.7686.765,513,723
Mar 25, 202580.1092.5279.7086.8086.807,723,719
Mar 24, 202572.0080.0072.0079.7079.705,768,864
Mar 21, 202568.2974.1868.2472.8072.804,194,932
Mar 20, 202570.5071.0068.0069.2569.252,156,686
Mar 19, 202567.2172.1666.1270.3670.364,315,487
Mar 18, 202566.6371.0066.0068.1268.123,050,601
Mar 17, 202563.5067.6762.2066.6766.673,454,760
Mar 14, 202563.8664.1062.8563.4663.461,318,762
Mar 13, 202564.8065.3362.3663.3863.382,088,504
Mar 12, 202566.4666.8964.5765.1365.131,785,441
Mar 11, 202562.2066.5062.0366.2266.222,417,935
Mar 10, 202568.1570.3064.5765.0465.043,729,665
Mar 7, 202568.3074.0267.6869.4569.453,753,189
Mar 6, 202566.1869.1566.1768.0968.092,746,573
Mar 5, 202566.8069.6565.2966.2966.292,492,573
Mar 4, 202565.2067.9965.0967.0667.063,808,454
Mar 3, 202560.6768.2059.5367.2467.246,758,842
Feb 28, 202558.3264.2858.3259.1059.104,619,999
Feb 27, 202560.4961.9757.7459.1359.132,559,512
Feb 26, 202561.5561.5959.8660.7160.712,290,498
Feb 25, 202556.6063.9256.3661.9361.935,146,655
Feb 24, 202555.6057.9954.0057.9857.983,418,564
Feb 21, 202553.4656.1353.4655.6955.692,517,181
Feb 20, 202552.9454.2551.4853.9253.922,666,852
Feb 19, 202551.0052.9750.4052.1952.192,435,346
Feb 18, 202553.3555.3050.0150.3950.393,533,262
Feb 17, 202552.0053.0051.1552.2852.281,618,910
Feb 14, 202551.5652.3051.0851.8451.841,477,110
Feb 13, 202552.1654.1651.3851.9051.902,341,451
Feb 12, 202550.9052.8850.3352.1652.161,929,797
Feb 11, 202551.1053.3350.0251.3751.372,002,866
Feb 10, 202550.0052.2049.6451.3651.362,116,754
Feb 7, 202550.7051.0049.2650.3050.301,849,483
Feb 6, 202547.6050.4147.3850.2050.201,960,569
Feb 5, 202548.3549.1947.3148.2048.201,357,305
Jan 27, 202549.9350.9847.9048.0148.011,319,549
Jan 24, 2025 0.185 Dividend
Jan 24, 202548.9650.0048.3849.9049.901,089,616
Jan 23, 202550.3051.9849.4149.5549.371,767,227
Jan 22, 202548.6451.3048.4050.2350.042,642,199
Jan 21, 202548.4049.3946.8048.7748.592,240,502
Jan 20, 202547.8848.5046.6247.2447.061,598,427
Jan 17, 202546.9748.2946.9747.8947.711,229,971
Jan 16, 202548.5449.1047.6148.1747.991,518,606
Jan 15, 202549.3250.4847.9048.2048.021,870,787
Jan 14, 202545.9949.8045.6049.2049.022,689,571
Jan 13, 202546.1447.2744.9546.0245.851,639,842
Jan 10, 202549.5050.0546.9046.9046.722,210,529
Jan 9, 202545.9850.4545.0348.8048.623,516,077
Jan 8, 202547.4047.4044.4546.0445.873,141,497
Jan 7, 202545.1148.2044.8648.0047.823,842,984
Jan 6, 202544.8745.6043.8745.0544.881,300,080
Jan 3, 202545.8147.0044.6144.8744.701,447,613
Jan 2, 202547.4347.4345.1745.7145.541,268,837
Dec 31, 202449.2149.4346.9047.3347.152,230,150
Dec 30, 202451.9352.0548.8549.2149.032,824,611
Dec 27, 202451.7053.0751.0852.1051.911,262,828
Dec 26, 202451.7052.6751.3251.7051.511,196,438
Dec 25, 202454.4155.2051.5351.7051.511,247,599
Dec 24, 202454.4455.2754.0054.4054.20804,176
Dec 23, 202455.6657.0454.0654.2154.01849,122
Dec 20, 202455.5656.6855.1155.9255.71832,350
Dec 19, 202454.2755.8854.1055.6255.41872,371
Dec 18, 202454.8255.7853.9054.8954.69762,789
Dec 17, 202456.1656.3054.3954.7154.51844,529
Dec 16, 202456.0956.4754.8055.4555.241,069,217
Dec 13, 202459.7259.7356.1057.0756.862,450,270
Dec 12, 202460.5262.6859.1860.0759.851,466,832
Dec 11, 202459.6261.0258.8760.5260.291,146,353
Dec 10, 202460.6661.6159.4159.6259.401,392,117
Dec 9, 202459.1059.7858.1258.3558.13931,353
Dec 6, 202459.7259.7858.1259.1858.961,042,186
Dec 5, 202458.0359.9558.0159.3059.08852,777
Dec 4, 202459.7959.9458.0158.1357.911,162,458
Dec 3, 202461.3061.6058.8459.9259.701,752,039
Dec 2, 202460.0361.6058.5861.4061.171,774,763
Nov 29, 202458.6961.9957.7759.9759.751,627,022
Nov 28, 202461.2061.2258.5258.7458.521,610,470
Nov 27, 202459.5361.6657.7161.1760.941,407,176
Nov 26, 202461.7461.7959.0859.3759.151,307,897
Nov 25, 202466.0066.9860.3761.7561.523,167,265
Nov 22, 202472.2072.7065.2766.5066.253,881,833
Nov 21, 202464.8071.5063.9570.4970.234,678,401
Nov 20, 202461.0065.4660.7763.7063.462,076,427
Nov 19, 202458.2462.9757.1962.2061.971,750,200
Nov 18, 202460.7062.5057.6058.2458.021,611,776
Nov 15, 202464.1865.2661.4861.5061.271,308,118
Nov 14, 202466.4366.8363.8864.1663.921,245,486
Nov 13, 202468.4069.0563.6666.6366.382,179,280
Nov 12, 202473.4273.6867.5168.5568.292,386,558
Nov 11, 202469.9173.9869.9172.1371.862,309,257
Nov 8, 202469.5076.3068.0369.9369.673,079,315
Nov 7, 202466.0070.5864.3068.0267.771,948,241
Nov 6, 202468.0068.8865.1865.6965.442,203,514
Nov 5, 202461.7766.8861.7766.2766.022,356,128
Nov 4, 202463.8165.0861.5862.3662.132,629,818
Nov 1, 202466.9970.6864.2564.3364.094,200,902
Oct 31, 202455.8665.2055.8665.0864.844,068,878
Oct 30, 202457.4758.5855.9956.8056.591,771,211
Oct 29, 202461.8362.2057.6557.8057.583,229,523
Oct 28, 202462.2063.4761.3962.1661.931,820,932
Oct 25, 202462.0065.2562.0062.9162.682,023,407
Oct 24, 202465.5065.5062.0463.1762.932,400,863
Oct 23, 202456.9567.2756.9563.5063.264,571,374
Oct 22, 202457.5057.9954.8057.6057.382,171,227
Oct 21, 202453.9958.1653.5056.7456.532,827,906
Oct 18, 202450.0354.9549.4954.0053.803,103,340
Oct 17, 202449.2052.8148.9350.7850.592,850,665
Oct 16, 202447.6049.8947.0848.9748.791,730,852
Oct 15, 202449.3550.2047.5348.1147.931,978,226
Oct 14, 202446.0049.4945.9949.2549.071,728,116
Oct 11, 202450.8650.8647.2147.9347.751,739,362
Oct 10, 202452.1054.7150.4551.2951.102,001,453
Oct 9, 202457.0158.8051.7352.1051.913,420,755
Oct 8, 202463.0963.2055.6861.0060.773,812,310
Sep 30, 202449.0052.6846.7552.6852.483,484,831
Sep 27, 202441.8845.7341.6345.4445.271,351,892
Sep 26, 202439.0541.0339.0540.9940.841,519,897
Sep 25, 202439.2640.2038.5839.2039.051,539,603
Sep 24, 202436.6238.2035.9538.1037.961,350,456
Sep 23, 202436.2536.7635.9836.3036.16787,603
Sep 20, 202436.8537.2536.0836.2536.11788,613
Sep 19, 202436.4837.7536.3036.8536.71811,908
Sep 18, 202437.4237.9636.0036.4836.34666,190
Sep 13, 202438.3638.5637.2037.2437.10705,741
Sep 12, 202439.0039.3938.0538.2338.09812,377
Sep 11, 202437.5539.5237.5438.8938.741,436,099
Sep 10, 202437.6038.4037.1338.0537.911,222,500
Sep 9, 202438.6438.7037.7138.0837.941,320,398
Sep 6, 202440.3541.0038.2038.5738.432,173,755
Sep 5, 202442.0042.2840.0640.3040.153,148,734
Sep 4, 202438.9446.2038.6343.1442.983,325,731
Sep 3, 202438.1740.2238.1739.4339.281,008,889
Sep 2, 202439.5439.9438.4538.5738.431,177,358
Aug 30, 202439.1640.5039.0839.8539.701,324,338
Aug 29, 202437.0340.0536.4939.3139.161,499,592
Aug 28, 202437.9237.9237.0437.2437.10966,109
Aug 27, 202437.7738.1837.2437.7037.56996,068
Aug 26, 202438.7039.0537.6437.8637.72809,172
Aug 23, 202439.1339.2137.9038.3538.21643,576
Aug 22, 202439.9040.2039.0039.2239.07902,982
Aug 21, 202439.4340.5539.0939.8939.741,448,396
Aug 20, 202441.1241.2039.4439.4839.331,156,875
Aug 19, 202441.7942.5340.6340.6340.481,149,942
Aug 16, 202443.0043.0041.6241.6241.46909,888
Aug 15, 202443.5544.0641.8842.7042.541,132,631
Aug 14, 202444.6144.9943.4443.4443.28853,434
Aug 13, 202443.6644.7843.6644.4944.32737,112
Aug 12, 202444.9045.1743.8944.4844.31829,890
Aug 9, 202446.3846.8545.0745.0744.90955,328
Aug 8, 202448.7448.8544.8446.1045.931,513,187
Aug 7, 202446.8448.6645.9047.4447.261,351,592
Aug 6, 202447.5647.5645.5146.3846.211,072,794
Aug 5, 202447.8849.4144.8244.8444.671,492,949
Aug 2, 202449.4550.2048.1048.2248.041,007,185
Aug 1, 202450.0050.7849.5149.6449.451,139,559
Jul 31, 202447.6850.6547.5050.1749.981,477,398
Jul 30, 202446.9049.0046.2848.2248.041,131,234
Jul 29, 202448.0048.7546.6046.9546.771,126,610
Jul 26, 202446.3748.4846.1048.2048.021,279,697
Jul 25, 202443.3348.1843.3346.1746.001,583,101
Jul 24, 202445.1945.9143.8243.9043.74913,796
Jul 23, 202447.5047.7645.5245.5245.35891,801
Jul 22, 202445.2947.9745.2947.5647.38898,301
Jul 19, 202446.9147.0944.9046.9746.791,044,486
Jul 18, 202445.3545.4844.0645.0544.88739,037
Jul 17, 202446.2346.3145.1845.3545.18691,533
Jul 16, 202446.7146.7145.5146.2546.08574,324
Jul 15, 202447.3048.0645.7045.8045.63775,824
Jul 12, 202448.5648.5647.0847.3047.12734,286
Jul 11, 202446.9348.2946.7248.2848.101,056,034
Jul 10, 202446.8448.7946.2546.5046.331,119,747
Jul 9, 202445.7848.3245.5347.0946.911,408,227
Jul 8, 202449.0549.7848.0748.2848.10946,977
Jul 5, 202450.3550.3550.3550.3550.16-
Jul 4, 202453.2553.3850.3350.3550.161,357,202
Jul 3, 202454.5254.7852.6752.9652.76707,037
Jul 2, 202455.1856.5053.6754.2254.02626,542
Jul 1, 202455.5056.3454.5255.5055.29621,502
Jun 28, 202454.3056.7754.3055.4055.19604,305
Jun 27, 202454.2658.1654.2655.9955.78703,727
Jun 26, 202455.5057.1554.2657.1556.94592,647
Jun 25, 202455.7756.5154.5155.3955.18641,935
Jun 24, 202458.1759.2555.7755.7755.56646,599
Jun 21, 2024 0.2 Dividend
Jun 21, 202460.5060.5057.8758.7958.57542,051
Jun 20, 202460.0461.2058.7659.6259.20758,992
Jun 19, 202461.5362.5059.8659.9859.56941,444
Jun 18, 202459.7662.3659.7661.4961.05777,277
Jun 17, 202458.6861.9858.6860.8660.43834,941
Jun 14, 202464.4964.4961.0062.2761.831,048,292
Jun 13, 202463.8164.2662.0063.4963.04862,038
Jun 12, 202462.8264.4862.2262.5362.09809,273
Jun 11, 202459.9063.8859.6063.6263.171,158,879
Jun 7, 202461.1161.5660.0060.7760.34624,546
Jun 6, 202464.0064.8760.0861.2060.771,237,134
Jun 5, 202465.0066.9063.6965.1064.641,238,761
Jun 4, 202464.5065.2262.6664.2563.80710,949
Jun 3, 202466.0266.9763.3264.5064.041,330,095
May 31, 202465.1767.8365.1766.7966.321,262,396
May 30, 202465.1167.3663.8465.8365.361,145,023
May 29, 202466.6767.9963.8164.4363.97892,118
May 28, 202464.5765.5063.7564.8064.34588,210
May 27, 202463.5365.3063.1365.3064.84830,824
May 24, 202464.9965.4063.8864.0663.61798,264
May 23, 202466.2466.7164.6664.9664.50806,039
May 22, 202467.1367.2665.6666.2065.73748,133
May 21, 202466.7767.4665.6566.8066.331,506,316
May 20, 202470.4072.5766.7666.7866.311,763,018
May 17, 202469.2270.1968.0870.1669.66834,068
May 16, 202468.2270.4867.8168.5068.02777,491
May 15, 202467.5370.5067.5268.7668.27696,664
May 14, 202468.1269.3567.7768.2267.74414,011
May 13, 202470.0070.7668.0068.6768.18771,714
May 10, 202472.3172.5869.3870.7470.24816,382
May 9, 202467.8872.5867.3071.8071.291,321,394
May 8, 202469.9270.0067.7768.0067.521,143,171
May 7, 202467.0072.7466.5870.9770.472,139,230
May 6, 202467.4967.4965.2966.5666.091,078,296
Apr 30, 202466.9367.7865.2366.4165.941,292,404
Apr 29, 202465.0068.2563.7666.3865.911,748,223
Apr 26, 202460.6766.2860.6665.0464.581,901,731
Apr 25, 202461.3061.3059.8960.7660.33603,232
Apr 24, 202459.0861.9758.7361.5661.12970,291
Apr 23, 202457.9759.6757.9159.0758.65667,758