Singapore markets closed
Straits Times Index
3,327.46 -2.63 (-0.08%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,933.87 -89.64 (-0.13%) CMC Crypto 200
1,461.24 -23.45 (-1.58%)
Shanghai Guao Electronic Technology Co., Ltd. (300551.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 7.85 | 7.99 | 7.24 | 7.67 | 7.67 | 24,642,085 |
| 28 May 2024 | 8.27 | 8.29 | 8.02 | 8.06 | 8.06 | 11,194,175 |
| 27 May 2024 | 8.43 | 8.55 | 7.91 | 8.26 | 8.26 | 23,544,955 |
| 24 May 2024 | 7.85 | 8.64 | 7.63 | 8.40 | 8.40 | 29,412,204 |
| 23 May 2024 | 8.10 | 8.14 | 7.84 | 7.87 | 7.87 | 11,690,729 |
| 22 May 2024 | 7.91 | 8.06 | 7.85 | 8.04 | 8.04 | 11,000,552 |
| 21 May 2024 | 8.16 | 8.16 | 7.88 | 7.94 | 7.94 | 13,239,400 |
| 20 May 2024 | 8.21 | 8.43 | 8.01 | 8.08 | 8.08 | 16,720,700 |
| 17 May 2024 | 8.37 | 8.47 | 8.06 | 8.23 | 8.23 | 14,310,075 |
| 16 May 2024 | 8.33 | 8.55 | 8.28 | 8.37 | 8.37 | 10,942,760 |
| 15 May 2024 | 8.15 | 8.38 | 8.11 | 8.24 | 8.24 | 11,024,340 |
| 14 May 2024 | 8.04 | 8.28 | 8.02 | 8.27 | 8.27 | 15,069,900 |
| 13 May 2024 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | 17,579,650 |
| 10 May 2024 | 8.79 | 8.88 | 8.35 | 8.40 | 8.40 | 22,018,106 |
| 09 May 2024 | 8.93 | 9.34 | 8.76 | 8.77 | 8.77 | 27,060,400 |
| 08 May 2024 | 9.50 | 9.54 | 8.99 | 9.10 | 9.10 | 24,018,800 |
| 07 May 2024 | 9.74 | 9.96 | 9.32 | 9.54 | 9.54 | 29,647,015 |
| 06 May 2024 | 9.10 | 9.74 | 9.10 | 9.62 | 9.62 | 33,445,430 |
| 30 Apr 2024 | 9.01 | 9.67 | 8.97 | 9.06 | 9.06 | 38,029,678 |
| 29 Apr 2024 | 8.80 | 9.13 | 8.62 | 8.87 | 8.87 | 27,557,615 |
| 26 Apr 2024 | 7.28 | 9.34 | 7.23 | 8.93 | 8.93 | 49,059,366 |
| 25 Apr 2024 | 9.17 | 9.63 | 8.81 | 8.88 | 8.88 | 32,442,115 |
| 24 Apr 2024 | 9.10 | 9.39 | 8.99 | 9.21 | 9.21 | 17,667,000 |
| 23 Apr 2024 | 8.84 | 9.12 | 8.80 | 9.04 | 9.04 | 21,118,114 |
| 22 Apr 2024 | 8.44 | 9.36 | 8.29 | 8.88 | 8.88 | 37,852,550 |
| 19 Apr 2024 | 10.11 | 10.55 | 8.88 | 8.88 | 8.88 | 63,675,758 |
| 18 Apr 2024 | 11.80 | 11.87 | 10.98 | 11.10 | 11.10 | 13,520,500 |
| 17 Apr 2024 | 10.16 | 11.43 | 10.16 | 11.36 | 11.36 | 15,631,650 |
| 16 Apr 2024 | 11.01 | 11.29 | 9.84 | 9.86 | 9.86 | 16,307,208 |
| 15 Apr 2024 | 12.00 | 12.14 | 10.50 | 11.21 | 11.21 | 16,590,534 |
| 12 Apr 2024 | 12.49 | 12.55 | 11.90 | 12.05 | 12.05 | 8,228,300 |
| 11 Apr 2024 | 12.26 | 12.77 | 12.06 | 12.48 | 12.48 | 8,889,970 |
| 10 Apr 2024 | 13.00 | 13.10 | 12.18 | 12.22 | 12.22 | 8,997,600 |
| 09 Apr 2024 | 13.15 | 13.37 | 12.85 | 12.98 | 12.98 | 5,875,700 |
| 08 Apr 2024 | 13.37 | 13.42 | 13.00 | 13.10 | 13.10 | 6,182,861 |
| 03 Apr 2024 | 13.80 | 13.98 | 13.12 | 13.37 | 13.37 | 7,188,625 |
| 02 Apr 2024 | 14.17 | 14.33 | 13.41 | 13.90 | 13.90 | 10,334,461 |
| 01 Apr 2024 | 13.75 | 14.35 | 13.70 | 14.17 | 14.17 | 8,836,823 |
| 29 Mar 2024 | 13.58 | 13.72 | 13.27 | 13.58 | 13.58 | 3,557,600 |
| 28 Mar 2024 | 13.24 | 14.05 | 13.11 | 13.66 | 13.66 | 11,992,401 |
| 27 Mar 2024 | 14.21 | 14.22 | 13.10 | 13.20 | 13.20 | 12,503,451 |
| 26 Mar 2024 | 14.89 | 14.89 | 14.00 | 14.21 | 14.21 | 9,902,869 |
| 25 Mar 2024 | 14.95 | 15.30 | 14.58 | 14.61 | 14.61 | 9,421,745 |
| 22 Mar 2024 | 15.70 | 15.77 | 14.81 | 15.19 | 15.19 | 13,007,920 |
| 21 Mar 2024 | 16.22 | 16.35 | 15.45 | 15.62 | 15.62 | 14,641,570 |
| 20 Mar 2024 | 16.11 | 16.50 | 15.85 | 16.22 | 16.22 | 15,522,339 |
| 19 Mar 2024 | 15.99 | 16.28 | 15.80 | 16.11 | 16.11 | 14,182,095 |
| 18 Mar 2024 | 15.25 | 15.95 | 14.65 | 15.90 | 15.90 | 20,138,775 |
| 15 Mar 2024 | 15.22 | 15.37 | 14.75 | 15.03 | 15.03 | 13,000,346 |
| 14 Mar 2024 | 16.33 | 17.16 | 15.01 | 15.23 | 15.23 | 27,129,800 |
| 13 Mar 2024 | 15.25 | 16.58 | 15.08 | 16.09 | 16.09 | 21,177,579 |
| 12 Mar 2024 | 15.26 | 15.51 | 14.78 | 15.26 | 15.26 | 13,086,005 |
| 11 Mar 2024 | 14.87 | 15.64 | 14.80 | 15.40 | 15.40 | 15,033,200 |
| 08 Mar 2024 | 14.30 | 15.05 | 14.19 | 14.88 | 14.88 | 15,249,835 |
| 07 Mar 2024 | 15.60 | 15.63 | 14.10 | 14.18 | 14.18 | 22,191,766 |
| 06 Mar 2024 | 15.78 | 16.05 | 15.15 | 15.65 | 15.65 | 14,239,031 |
| 05 Mar 2024 | 14.92 | 16.22 | 14.79 | 16.01 | 16.01 | 20,948,315 |
| 04 Mar 2024 | 15.62 | 15.66 | 14.62 | 15.01 | 15.01 | 14,534,215 |
| 01 Mar 2024 | 14.55 | 15.76 | 14.55 | 15.49 | 15.49 | 20,318,456 |
| 29 Feb 2024 | 13.30 | 14.55 | 13.30 | 14.55 | 14.55 | 12,811,631 |
| 28 Feb 2024 | 14.80 | 15.28 | 13.73 | 13.82 | 13.82 | 17,547,891 |
| 27 Feb 2024 | 14.75 | 14.95 | 14.11 | 14.87 | 14.87 | 17,091,406 |
| 26 Feb 2024 | 14.01 | 15.16 | 13.76 | 14.93 | 14.93 | 18,986,200 |
| 23 Feb 2024 | 13.20 | 13.88 | 13.01 | 13.84 | 13.84 | 12,598,660 |
| 22 Feb 2024 | 12.50 | 13.30 | 12.41 | 13.20 | 13.20 | 12,882,550 |
| 21 Feb 2024 | 12.20 | 13.07 | 12.11 | 12.52 | 12.52 | 13,493,520 |
| 20 Feb 2024 | 12.10 | 12.95 | 12.00 | 12.36 | 12.36 | 19,736,923 |
| 19 Feb 2024 | 10.48 | 12.18 | 10.48 | 12.18 | 12.18 | 22,668,601 |
| 08 Feb 2024 | 9.67 | 10.56 | 8.01 | 10.15 | 10.15 | 21,548,505 |
| 07 Feb 2024 | 10.44 | 10.44 | 9.20 | 9.51 | 9.51 | 22,265,857 |
| 06 Feb 2024 | 10.26 | 10.84 | 9.49 | 10.59 | 10.59 | 21,605,950 |
| 05 Feb 2024 | 11.92 | 12.00 | 9.69 | 10.79 | 10.79 | 25,721,250 |
| 02 Feb 2024 | 12.66 | 12.96 | 11.40 | 11.92 | 11.92 | 10,920,280 |
| 01 Feb 2024 | 12.61 | 12.98 | 12.18 | 12.64 | 12.64 | 9,738,450 |
| 31 Jan 2024 | 13.55 | 13.55 | 12.50 | 12.66 | 12.66 | 10,962,990 |
| 30 Jan 2024 | 13.77 | 14.13 | 13.37 | 13.47 | 13.47 | 7,857,550 |
| 29 Jan 2024 | 14.78 | 14.85 | 13.75 | 13.84 | 13.84 | 10,361,700 |
| 26 Jan 2024 | 14.87 | 15.30 | 14.38 | 14.71 | 14.71 | 12,234,346 |
| 25 Jan 2024 | 14.09 | 14.55 | 13.80 | 14.48 | 14.48 | 8,141,900 |
| 24 Jan 2024 | 14.00 | 14.29 | 13.45 | 14.08 | 14.08 | 8,997,500 |
| 23 Jan 2024 | 13.61 | 14.19 | 13.33 | 13.92 | 13.92 | 12,509,205 |
| 22 Jan 2024 | 14.98 | 14.98 | 13.41 | 13.50 | 13.50 | 12,420,833 |
| 19 Jan 2024 | 15.21 | 15.21 | 14.65 | 14.74 | 14.74 | 6,772,270 |
| 18 Jan 2024 | 15.30 | 15.51 | 14.58 | 15.10 | 15.10 | 13,447,370 |
| 17 Jan 2024 | 16.19 | 16.29 | 15.41 | 15.46 | 15.46 | 6,245,020 |
| 16 Jan 2024 | 16.34 | 16.36 | 15.71 | 16.16 | 16.16 | 5,710,700 |
| 15 Jan 2024 | 16.30 | 16.50 | 16.00 | 16.21 | 16.21 | 7,066,000 |
| 12 Jan 2024 | 16.90 | 16.91 | 16.21 | 16.35 | 16.35 | 6,934,800 |
| 11 Jan 2024 | 16.46 | 17.22 | 16.38 | 16.86 | 16.86 | 8,047,720 |
| 10 Jan 2024 | 16.57 | 16.67 | 16.08 | 16.41 | 16.41 | 7,697,845 |
| 09 Jan 2024 | 17.04 | 17.32 | 16.49 | 16.72 | 16.72 | 10,016,925 |
| 08 Jan 2024 | 17.10 | 17.35 | 16.83 | 16.96 | 16.96 | 7,179,999 |
| 05 Jan 2024 | 17.91 | 17.91 | 16.88 | 17.10 | 17.10 | 9,260,725 |
| 04 Jan 2024 | 18.10 | 18.11 | 17.44 | 17.82 | 17.82 | 8,194,307 |
| 03 Jan 2024 | 18.30 | 18.74 | 17.60 | 17.96 | 17.96 | 12,948,972 |
| 02 Jan 2024 | 17.56 | 18.56 | 17.56 | 18.24 | 18.24 | 20,102,964 |
| 29 Dec 2023 | 16.12 | 17.40 | 16.12 | 17.40 | 17.40 | 29,274,565 |
| 28 Dec 2023 | 16.99 | 17.28 | 15.27 | 15.88 | 15.88 | 41,715,024 |
| 27 Dec 2023 | 21.18 | 21.37 | 16.96 | 16.96 | 16.96 | 23,002,855 |
| 26 Dec 2023 | 22.10 | 22.60 | 20.71 | 21.20 | 21.20 | 9,727,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.