Guodian Nanjing Automation Co., Ltd. (SHA:600268)
China · Delayed Price · Currency is CNY 8.98
-0.20 (-2.18%)
Nov 13, 2026, 3:00 PM CST
SHA:600268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.14 | 9.25 | 8.97 | 8.98 | 8.98 | -2.18% | 11,707,666 |
| Nov 12, 2026 | 9.43 | 9.45 | 9.18 | 9.18 | 9.18 | -2.55% | 10,774,853 |
| Nov 11, 2026 | 9.45 | 9.51 | 9.38 | 9.42 | 9.42 | -0.42% | 6,121,867 |
| Nov 10, 2026 | 9.70 | 9.70 | 9.46 | 9.46 | 9.46 | -1.05% | 6,615,684 |
| Nov 9, 2026 | 9.80 | 9.84 | 9.56 | 9.56 | 9.56 | -1.44% | 7,564,264 |
| Nov 6, 2026 | 9.52 | 9.85 | 9.48 | 9.70 | 9.70 | -0.21% | 10,603,028 |
| Nov 5, 2026 | 9.52 | 9.83 | 9.51 | 9.72 | 9.72 | 1.78% | 11,881,944 |
| Nov 4, 2026 | 9.44 | 9.64 | 9.32 | 9.55 | 9.55 | 1.17% | 12,549,421 |
| Nov 3, 2026 | 9.34 | 9.57 | 9.28 | 9.44 | 9.44 | 1.40% | 10,891,468 |
| Nov 2, 2026 | 9.10 | 9.39 | 9.09 | 9.31 | 9.31 | 3.10% | 11,407,164 |
| Oct 30, 2026 | 9.02 | 9.27 | 8.95 | 9.03 | 9.03 | -1.63% | 9,660,321 |
| Oct 29, 2026 | 9.36 | 9.52 | 9.15 | 9.18 | 9.18 | -3.67% | 12,851,954 |
| Oct 28, 2026 | 9.67 | 9.69 | 9.45 | 9.53 | 9.53 | 0.74% | 7,028,844 |
| Oct 27, 2026 | 9.81 | 9.90 | 9.46 | 9.46 | 9.46 | -3.67% | 9,787,624 |
| Oct 26, 2026 | 9.99 | 9.99 | 9.79 | 9.82 | 9.82 | -1.80% | 9,078,869 |
| Oct 23, 2026 | 9.75 | 10.02 | 9.50 | 10.00 | 10.00 | 1.94% | 11,963,859 |
| Oct 22, 2026 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | -1.01% | 6,385,452 |
| Oct 21, 2026 | 9.93 | 10.02 | 9.90 | 9.91 | 9.91 | -0.30% | 5,475,975 |
| Oct 20, 2026 | 9.93 | 9.98 | 9.83 | 9.94 | 9.94 | - | 7,423,206 |
| Oct 19, 2026 | 9.79 | 9.96 | 9.74 | 9.94 | 9.94 | 1.74% | 7,715,655 |
| Oct 16, 2026 | 9.67 | 9.88 | 9.67 | 9.77 | 9.77 | 1.56% | 7,934,000 |
| Oct 15, 2026 | 9.72 | 9.76 | 9.57 | 9.62 | 9.62 | -2.73% | 9,443,844 |
| Oct 14, 2026 | 10.13 | 10.13 | 9.85 | 9.89 | 9.89 | -1.98% | 8,685,012 |
| Oct 13, 2026 | 10.20 | 10.20 | 9.96 | 10.09 | 10.09 | -2.04% | 10,101,970 |
| Oct 12, 2026 | 10.27 | 10.49 | 10.25 | 10.30 | 10.30 | 0.10% | 13,053,433 |
| Oct 9, 2026 | 10.32 | 10.37 | 10.10 | 10.29 | 10.29 | -0.19% | 10,881,572 |
| Oct 8, 2026 | 10.20 | 10.40 | 10.15 | 10.31 | 10.31 | 2.18% | 11,765,222 |
| Sep 30, 2026 | 10.06 | 10.19 | 10.03 | 10.09 | 10.09 | 1.00% | 7,968,000 |
| Sep 29, 2026 | 9.90 | 10.01 | 9.85 | 9.99 | 9.99 | 0.91% | 5,652,132 |
| Sep 28, 2026 | 10.09 | 10.13 | 9.81 | 9.90 | 9.90 | -1.79% | 11,114,404 |
| Sep 24, 2026 | 10.16 | 10.22 | 10.06 | 10.08 | 10.08 | -1.18% | 6,203,516 |
| Sep 23, 2026 | 10.40 | 10.41 | 10.08 | 10.20 | 10.20 | -2.02% | 14,941,314 |
| Sep 22, 2026 | 10.54 | 10.58 | 10.38 | 10.41 | 10.41 | -0.76% | 7,622,549 |
| Sep 21, 2026 | 10.40 | 10.54 | 10.33 | 10.49 | 10.49 | 1.06% | 8,355,982 |
| Sep 18, 2026 | 10.28 | 10.50 | 10.28 | 10.38 | 10.38 | 1.57% | 9,913,856 |
| Sep 17, 2026 | 10.38 | 10.43 | 10.21 | 10.22 | 10.22 | -2.20% | 9,652,630 |
| Sep 16, 2026 | 10.28 | 10.49 | 10.22 | 10.45 | 10.45 | 1.16% | 9,843,350 |
| Sep 15, 2026 | 10.37 | 10.48 | 10.32 | 10.33 | 10.33 | -0.86% | 9,431,482 |
| Sep 14, 2026 | 10.57 | 10.88 | 10.37 | 10.42 | 10.42 | 0.19% | 14,108,544 |
| Sep 11, 2026 | 10.57 | 10.59 | 10.26 | 10.40 | 10.40 | -2.07% | 14,346,095 |
| Sep 10, 2026 | 10.67 | 10.68 | 10.51 | 10.62 | 10.62 | -0.75% | 7,545,814 |
| Sep 9, 2026 | 10.46 | 10.76 | 10.42 | 10.70 | 10.70 | 2.39% | 14,163,452 |
| Sep 8, 2026 | 10.52 | 10.58 | 10.41 | 10.45 | 10.45 | -0.85% | 8,990,385 |
| Sep 7, 2026 | 10.63 | 10.67 | 10.48 | 10.54 | 10.54 | -0.38% | 8,033,600 |
| Sep 4, 2026 | 10.64 | 10.80 | 10.55 | 10.58 | 10.58 | -0.09% | 14,258,259 |
| Sep 3, 2026 | 10.51 | 10.65 | 10.48 | 10.59 | 10.59 | 0.95% | 8,647,570 |
| Sep 2, 2026 | 10.59 | 10.59 | 10.38 | 10.49 | 10.49 | -1.13% | 9,799,241 |
| Sep 1, 2026 | 10.61 | 10.74 | 10.55 | 10.61 | 10.61 | -0.09% | 10,311,888 |
| Aug 31, 2026 | 10.66 | 10.67 | 10.43 | 10.62 | 10.62 | -0.19% | 8,092,053 |
| Aug 28, 2026 | 10.62 | 10.73 | 10.60 | 10.64 | 10.64 | -0.56% | 8,236,455 |