Stock listing

Shenzhen:300632 Xiamen Guangpu Electronics Co., Ltd. (光莆股份) 股价

Follow Xiamen Guangpu Electronics Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300632

¥12.84 CNY -0.65 (-4.8%)

Close on Nov 3, 2026

Past year -7.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥12.68 – ¥13.53 CNYNov 3, 2026
Volume
9.17M sharesNov 3, 2026
Market cap
¥3.92B CNYAt the close on Nov 3, 2026 · price × 305.2M shares outstanding
52-week range
¥12.61 – ¥42.24 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥244.6M CNYMedian day 11.48M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Xiamen Guangpu Electronics Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300632 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥12.84-0.65-4.8%¥13.30¥13.53¥12.689,172,709
¥13.49+0.69+5.4%¥13.04¥13.56¥12.6110,530,741
¥12.80-0.79-5.8%¥13.11¥13.76¥12.7611,568,670
¥13.59-0.84-5.8%¥14.32¥14.40¥13.578,106,700
¥14.43+0.51+3.7%¥14.15¥14.58¥13.799,397,000
¥13.92-0.32-2.2%¥14.50¥14.72¥13.928,125,300
¥14.24-0.52-3.5%¥14.62¥14.68¥14.097,190,100
¥14.76+0.30+2.1%¥14.10¥14.82¥13.1312,269,700
¥14.46-0.65-4.3%¥15.11¥15.24¥14.407,692,900
¥15.11-0.03-0.2%¥15.25¥15.46¥15.006,596,300
¥15.14+0.49+3.3%¥14.51¥15.42¥14.438,899,498
¥14.65-0.15-1.0%¥14.66¥14.88¥13.977,670,100
¥14.80-0.35-2.3%¥15.50¥15.58¥14.647,993,800
¥15.15-0.74-4.7%¥15.33¥15.76¥15.098,583,439
¥15.89-0.09-0.6%¥16.01¥16.50¥15.629,977,300
¥15.98+0.66+4.3%¥15.00¥16.20¥14.3315,425,900
¥15.32-0.46-2.9%¥15.70¥15.80¥15.218,215,639
¥15.78-0.93-5.6%¥16.60¥16.68¥14.9513,706,100
¥16.71-0.87-4.9%¥17.74¥18.15¥16.5210,819,000
¥17.58-0.65-3.6%¥18.23¥18.32¥17.4111,483,600
¥18.23+0.39+2.2%¥17.65¥18.44¥17.5510,246,673
¥17.84-1.55-8.0%¥19.17¥19.25¥17.6312,910,921
¥19.39+0.04+0.2%¥19.35¥19.73¥18.9014,414,840
¥19.35+0.10+0.5%¥19.24¥19.59¥19.1810,682,900
¥19.25-0.64-3.2%¥20.16¥20.20¥19.1216,423,254
¥19.89+0.82+4.3%¥19.15¥20.10¥19.1518,113,527
¥19.07+0.05+0.3%¥19.40¥19.45¥18.8515,259,424
¥19.02+0.07+0.4%¥19.18¥19.86¥18.9320,929,145
¥18.95+1.25+7.1%¥17.66¥19.28¥17.4620,058,059
¥17.70-0.16-0.9%¥17.80¥18.16¥17.659,130,000
¥17.86+0.20+1.1%¥17.53¥18.16¥17.0211,185,100
¥17.66-0.38-2.1%¥17.61¥18.05¥16.8814,889,248
¥18.04-0.53-2.9%¥18.20¥18.49¥17.9916,174,200
¥18.57+0.17+0.9%¥18.70¥20.24¥18.4229,621,660
¥18.40-0.60-3.2%¥18.92¥19.38¥18.3519,555,199
¥19.00+1.85+10.8%¥17.57¥19.19¥17.2025,916,451
¥17.15-0.48-2.7%¥17.71¥18.21¥16.9710,685,990
¥17.63-0.12-0.7%¥17.98¥17.98¥17.389,078,500
¥17.75-0.19-1.1%¥17.74¥17.98¥17.486,421,800
¥17.94-0.43-2.3%¥18.45¥18.47¥17.718,497,400
¥18.37+0.31+1.7%¥17.70¥18.43¥17.608,405,200
¥18.06-0.40-2.2%¥18.46¥18.88¥18.008,613,030
¥18.46+0.64+3.6%¥17.99¥18.72¥17.8511,319,194
¥17.82-0.69-3.7%¥18.51¥18.56¥17.3510,965,530
¥18.51+0.38+2.1%¥17.70¥18.66¥17.489,385,300
¥18.13-0.61-3.3%¥18.89¥18.89¥17.5510,319,800
¥18.74+0.25+1.4%¥18.40¥18.94¥17.9610,513,976
¥18.49+0.44+2.4%¥18.65¥18.92¥18.1511,937,909
¥18.05-1.93-9.7%¥19.51¥19.55¥18.0015,166,307
¥19.98-0.08-0.4%¥20.06¥20.51¥19.5114,594,100
¥20.06+0.58+3.0%¥19.79¥20.10¥19.3513,886,304
¥19.48+0.49+2.6%¥19.35¥19.55¥18.9712,172,000
¥18.99-0.61-3.1%¥19.88¥19.95¥18.9416,565,844
¥19.60+0.33+1.7%¥19.50¥19.88¥19.0415,858,564
¥19.27+0.56+3.0%¥18.40¥19.61¥18.2125,334,105
¥18.71-0.46-2.4%¥19.43¥19.45¥18.3824,959,648
¥19.17+0.54+2.9%¥18.61¥19.38¥18.0438,294,668
¥18.63+0.58+3.2%¥17.85¥18.86¥17.8025,620,576
¥18.05+0.43+2.4%¥17.04¥18.23¥16.9026,727,838
¥17.62+1.61+10.1%¥16.27¥17.81¥16.0822,672,320
¥16.01+0.12+0.8%¥15.89¥16.30¥15.7113,095,320
Ticker
Shenzhen:300632
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Xiamen Guangpu Electronics Co., Ltd.