Guangdong Champion Asia Electronics Co.,Ltd. (603386.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.13 | 10.27 | 10.05 | 10.11 | 10.11 | 2,447,160 |
| 24 Apr 2024 | 9.98 | 10.18 | 9.80 | 10.15 | 10.15 | 2,398,600 |
| 23 Apr 2024 | 9.69 | 9.95 | 9.69 | 9.86 | 9.86 | 2,402,240 |
| 22 Apr 2024 | 9.70 | 9.77 | 9.32 | 9.69 | 9.69 | 2,627,760 |
| 19 Apr 2024 | 9.82 | 9.93 | 9.62 | 9.70 | 9.70 | 2,335,740 |
| 18 Apr 2024 | 10.21 | 10.29 | 9.88 | 9.90 | 9.90 | 3,781,520 |
| 17 Apr 2024 | 9.31 | 10.07 | 9.19 | 10.07 | 10.07 | 4,716,620 |
| 16 Apr 2024 | 10.00 | 10.39 | 9.14 | 9.15 | 9.15 | 6,019,080 |
| 15 Apr 2024 | 10.78 | 10.84 | 9.97 | 10.16 | 10.16 | 4,991,740 |
| 12 Apr 2024 | 10.70 | 10.94 | 10.64 | 10.65 | 10.65 | 2,595,410 |
| 11 Apr 2024 | 10.77 | 11.00 | 10.61 | 10.79 | 10.79 | 2,458,900 |
| 10 Apr 2024 | 11.12 | 11.12 | 10.68 | 10.77 | 10.77 | 2,902,940 |
| 09 Apr 2024 | 11.01 | 11.25 | 10.93 | 11.04 | 11.04 | 2,527,440 |
| 08 Apr 2024 | 11.51 | 11.58 | 11.06 | 11.06 | 11.06 | 3,260,440 |
| 03 Apr 2024 | 11.44 | 11.61 | 11.36 | 11.50 | 11.50 | 2,475,840 |
| 02 Apr 2024 | 11.59 | 11.61 | 11.42 | 11.54 | 11.54 | 3,430,080 |
| 01 Apr 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 11.61 | 4,265,720 |
| 29 Mar 2024 | 11.33 | 11.47 | 11.12 | 11.38 | 11.38 | 1,923,140 |
| 28 Mar 2024 | 11.09 | 11.38 | 10.84 | 11.26 | 11.26 | 2,613,706 |
| 27 Mar 2024 | 11.49 | 11.49 | 10.96 | 10.97 | 10.97 | 2,956,520 |
| 26 Mar 2024 | 11.47 | 11.68 | 11.24 | 11.45 | 11.45 | 2,932,300 |
| 25 Mar 2024 | 11.84 | 11.89 | 11.51 | 11.51 | 11.51 | 3,284,540 |
| 22 Mar 2024 | 11.99 | 12.13 | 11.65 | 11.78 | 11.78 | 3,967,920 |
| 21 Mar 2024 | 12.12 | 12.28 | 11.88 | 12.01 | 12.01 | 2,840,420 |
| 20 Mar 2024 | 11.90 | 12.10 | 11.89 | 12.08 | 12.08 | 2,635,400 |
| 19 Mar 2024 | 11.77 | 12.08 | 11.76 | 11.96 | 11.96 | 3,518,980 |
| 18 Mar 2024 | 11.58 | 11.82 | 11.57 | 11.80 | 11.80 | 3,167,560 |
| 15 Mar 2024 | 11.45 | 11.57 | 11.38 | 11.56 | 11.56 | 1,935,820 |
| 14 Mar 2024 | 11.45 | 11.63 | 11.35 | 11.43 | 11.43 | 2,936,380 |
| 13 Mar 2024 | 11.41 | 11.77 | 11.33 | 11.54 | 11.54 | 4,282,491 |
| 12 Mar 2024 | 11.30 | 11.55 | 11.13 | 11.48 | 11.48 | 3,795,080 |
| 11 Mar 2024 | 11.25 | 11.29 | 11.08 | 11.27 | 11.27 | 3,514,400 |
| 08 Mar 2024 | 11.10 | 11.37 | 10.96 | 11.31 | 11.31 | 3,287,460 |
| 07 Mar 2024 | 11.12 | 11.35 | 10.98 | 11.06 | 11.06 | 3,556,240 |
| 06 Mar 2024 | 11.03 | 11.23 | 10.80 | 11.04 | 11.04 | 3,731,380 |
| 05 Mar 2024 | 11.21 | 11.27 | 10.87 | 11.10 | 11.10 | 3,452,740 |
| 04 Mar 2024 | 11.20 | 11.37 | 10.97 | 11.25 | 11.25 | 3,868,666 |
| 01 Mar 2024 | 11.05 | 11.32 | 10.95 | 11.17 | 11.17 | 3,248,760 |
| 29 Feb 2024 | 10.36 | 10.96 | 10.23 | 10.95 | 10.95 | 5,540,284 |
| 28 Feb 2024 | 11.70 | 11.70 | 10.38 | 10.43 | 10.43 | 9,047,264 |
| 27 Feb 2024 | 11.25 | 11.58 | 11.03 | 11.53 | 11.53 | 3,846,740 |
| 26 Feb 2024 | 10.75 | 11.59 | 10.73 | 11.29 | 11.29 | 6,172,913 |
| 23 Feb 2024 | 10.57 | 10.82 | 10.49 | 10.81 | 10.81 | 4,062,860 |
| 22 Feb 2024 | 10.27 | 10.68 | 10.27 | 10.50 | 10.50 | 3,774,660 |
| 21 Feb 2024 | 10.10 | 10.80 | 9.93 | 10.42 | 10.42 | 4,896,540 |
| 20 Feb 2024 | 10.05 | 10.29 | 9.85 | 10.20 | 10.20 | 4,702,601 |
| 19 Feb 2024 | 9.40 | 10.10 | 9.40 | 10.09 | 10.09 | 6,776,294 |
| 08 Feb 2024 | 8.61 | 9.36 | 8.01 | 9.33 | 9.33 | 9,101,320 |
| 07 Feb 2024 | 8.99 | 9.32 | 8.32 | 8.54 | 8.54 | 8,819,240 |
| 06 Feb 2024 | 8.42 | 9.48 | 8.28 | 8.99 | 8.99 | 11,108,703 |
| 05 Feb 2024 | 10.00 | 10.13 | 9.20 | 9.20 | 9.20 | 6,886,780 |
| 02 Feb 2024 | 10.65 | 10.85 | 9.60 | 10.22 | 10.22 | 6,508,480 |
| 01 Feb 2024 | 10.56 | 10.96 | 10.16 | 10.62 | 10.62 | 6,045,640 |
| 31 Jan 2024 | 11.51 | 11.75 | 10.60 | 10.60 | 10.60 | 7,489,680 |
| 30 Jan 2024 | 11.11 | 11.68 | 11.03 | 11.39 | 11.39 | 8,689,740 |
| 29 Jan 2024 | 11.98 | 12.03 | 11.14 | 11.22 | 11.22 | 8,304,740 |
| 26 Jan 2024 | 12.25 | 12.31 | 11.92 | 11.94 | 11.94 | 3,807,100 |
| 25 Jan 2024 | 11.84 | 12.26 | 11.65 | 12.26 | 12.26 | 6,067,279 |
| 24 Jan 2024 | 12.07 | 12.09 | 11.23 | 11.77 | 11.77 | 7,382,400 |
| 23 Jan 2024 | 11.96 | 12.10 | 11.43 | 11.93 | 11.93 | 5,485,779 |
| 22 Jan 2024 | 12.91 | 12.94 | 11.86 | 11.86 | 11.86 | 6,956,140 |
| 19 Jan 2024 | 13.42 | 13.60 | 12.88 | 13.18 | 13.18 | 4,591,800 |
| 18 Jan 2024 | 13.50 | 13.50 | 12.77 | 13.40 | 13.40 | 8,015,620 |
| 17 Jan 2024 | 13.60 | 13.94 | 13.55 | 13.55 | 13.55 | 6,175,860 |
| 16 Jan 2024 | 13.84 | 13.94 | 13.41 | 13.69 | 13.69 | 7,733,793 |
| 15 Jan 2024 | 13.97 | 14.25 | 13.77 | 13.82 | 13.82 | 10,538,420 |
| 12 Jan 2024 | 13.38 | 14.67 | 13.25 | 14.08 | 14.08 | 20,619,397 |
| 11 Jan 2024 | 12.99 | 13.43 | 12.93 | 13.34 | 13.34 | 4,905,200 |
| 10 Jan 2024 | 12.97 | 13.24 | 12.76 | 13.19 | 13.19 | 4,970,120 |
| 09 Jan 2024 | 12.86 | 13.20 | 12.86 | 12.97 | 12.97 | 3,512,960 |
| 08 Jan 2024 | 13.16 | 13.25 | 12.85 | 12.86 | 12.86 | 4,713,940 |
| 05 Jan 2024 | 13.41 | 13.62 | 13.06 | 13.16 | 13.16 | 4,235,600 |
| 04 Jan 2024 | 13.33 | 13.43 | 13.17 | 13.38 | 13.38 | 3,896,063 |
| 03 Jan 2024 | 13.72 | 13.82 | 13.26 | 13.40 | 13.40 | 5,754,620 |
| 02 Jan 2024 | 13.86 | 13.97 | 13.70 | 13.78 | 13.78 | 4,852,380 |
| 29 Dec 2023 | 13.48 | 13.85 | 13.41 | 13.80 | 13.80 | 5,780,510 |
| 28 Dec 2023 | 13.34 | 13.54 | 13.07 | 13.50 | 13.50 | 5,777,980 |
| 27 Dec 2023 | 13.21 | 13.50 | 13.08 | 13.46 | 13.46 | 4,369,390 |
| 26 Dec 2023 | 13.62 | 13.66 | 13.12 | 13.25 | 13.25 | 5,710,050 |
| 25 Dec 2023 | 13.55 | 13.72 | 13.40 | 13.61 | 13.61 | 5,166,820 |
| 22 Dec 2023 | 13.84 | 13.94 | 13.50 | 13.55 | 13.55 | 6,161,100 |
| 21 Dec 2023 | 13.76 | 13.97 | 13.28 | 13.81 | 13.81 | 8,491,788 |
| 20 Dec 2023 | 14.01 | 14.12 | 13.74 | 13.81 | 13.81 | 7,819,530 |
| 19 Dec 2023 | 13.72 | 13.94 | 13.37 | 13.94 | 13.94 | 8,439,580 |
| 18 Dec 2023 | 13.90 | 13.90 | 13.56 | 13.65 | 13.65 | 7,073,390 |
| 15 Dec 2023 | 13.92 | 14.05 | 13.70 | 13.95 | 13.95 | 7,504,360 |
| 14 Dec 2023 | 14.02 | 14.11 | 13.77 | 13.90 | 13.90 | 8,856,220 |
| 13 Dec 2023 | 14.25 | 14.25 | 13.91 | 14.01 | 14.01 | 11,499,820 |
| 12 Dec 2023 | 13.90 | 14.35 | 13.89 | 14.24 | 14.24 | 17,435,630 |
| 11 Dec 2023 | 13.79 | 14.18 | 13.58 | 14.04 | 14.04 | 28,077,145 |
| 08 Dec 2023 | 12.50 | 13.72 | 12.49 | 13.72 | 13.72 | 18,470,245 |
| 07 Dec 2023 | 12.85 | 12.90 | 12.17 | 12.47 | 12.47 | 22,001,429 |
| 06 Dec 2023 | 13.67 | 13.89 | 13.36 | 13.45 | 13.45 | 13,722,565 |
| 05 Dec 2023 | 14.03 | 14.08 | 13.29 | 13.56 | 13.56 | 18,133,173 |
| 04 Dec 2023 | 13.76 | 14.29 | 13.64 | 14.09 | 14.09 | 22,504,137 |
| 01 Dec 2023 | 13.96 | 14.26 | 13.62 | 13.75 | 13.75 | 23,366,154 |
| 30 Nov 2023 | 14.01 | 14.31 | 13.59 | 13.83 | 13.83 | 29,616,219 |
| 29 Nov 2023 | 14.00 | 15.80 | 13.88 | 14.55 | 14.55 | 51,686,193 |
| 28 Nov 2023 | 13.23 | 14.55 | 13.21 | 14.55 | 14.55 | 41,276,314 |
| 27 Nov 2023 | 14.40 | 14.40 | 13.16 | 13.23 | 13.23 | 40,816,499 |
| *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.