Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 44.58
+0.58 (1.32%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.22 | 44.99 | 43.64 | 44.58 | - | 1.32% | 1,073,006 |
| Aug 21, 2025 | 43.89 | 45.17 | 43.42 | 44.00 | - | 0.20% | 1,518,479 |
| Aug 20, 2025 | 43.10 | 44.24 | 42.55 | 43.91 | - | 1.32% | 1,222,458 |
| Aug 19, 2025 | 43.97 | 44.43 | 43.02 | 43.34 | - | -1.16% | 1,359,658 |
| Aug 18, 2025 | 42.60 | 44.97 | 42.60 | 43.85 | - | 2.96% | 1,851,568 |
| Aug 15, 2025 | 41.70 | 42.81 | 41.69 | 42.59 | - | 2.13% | 1,153,141 |
| Aug 14, 2025 | 43.20 | 43.45 | 41.66 | 41.70 | - | -3.07% | 1,451,445 |
| Aug 13, 2025 | 43.93 | 44.37 | 42.69 | 43.02 | - | -1.98% | 1,090,521 |
| Aug 12, 2025 | 44.65 | 45.01 | 43.50 | 43.89 | - | -2.38% | 983,984 |
| Aug 11, 2025 | 43.50 | 45.50 | 43.05 | 44.96 | - | 3.76% | 1,414,318 |
| Aug 8, 2025 | 43.20 | 43.55 | 42.60 | 43.33 | - | -0.53% | 753,671 |
| Aug 7, 2025 | 44.50 | 45.16 | 43.25 | 43.56 | - | -1.11% | 1,024,750 |
| Aug 6, 2025 | 44.48 | 44.49 | 43.16 | 44.05 | - | 0.59% | 1,062,301 |
| Aug 5, 2025 | 43.26 | 44.20 | 42.91 | 43.79 | - | 1.81% | 800,626 |
| Aug 4, 2025 | 41.90 | 43.17 | 41.66 | 43.01 | - | 2.09% | 1,073,688 |
| Aug 1, 2025 | 41.05 | 42.68 | 40.96 | 42.13 | - | 3.13% | 1,222,619 |
| Jul 31, 2025 | 40.77 | 41.96 | 40.67 | 40.85 | - | 0.37% | 1,073,358 |
| Jul 30, 2025 | 41.58 | 41.80 | 40.35 | 40.70 | - | -2.33% | 1,091,602 |
| Jul 29, 2025 | 41.95 | 42.85 | 40.80 | 41.67 | - | -1.19% | 1,072,271 |
| Jul 28, 2025 | 41.20 | 42.50 | 41.05 | 42.17 | - | 1.42% | 1,178,457 |
| Jul 25, 2025 | 39.25 | 42.30 | 38.90 | 41.58 | - | 6.04% | 2,677,834 |
| Jul 24, 2025 | 37.90 | 39.42 | 37.70 | 39.21 | - | 3.79% | 1,373,211 |
| Jul 23, 2025 | 38.35 | 38.58 | 37.66 | 37.78 | - | -1.36% | 644,265 |
| Jul 22, 2025 | 38.25 | 38.64 | 37.71 | 38.30 | - | 0.03% | 815,839 |
| Jul 21, 2025 | 38.35 | 38.63 | 37.65 | 38.29 | - | -0.16% | 944,110 |
| Jul 18, 2025 | 37.71 | 38.37 | 37.67 | 38.35 | - | 1.94% | 852,546 |
| Jul 17, 2025 | 37.40 | 38.03 | 37.02 | 37.62 | - | 0.62% | 1,061,975 |
| Jul 16, 2025 | 35.50 | 38.10 | 35.49 | 37.39 | - | 4.94% | 1,572,578 |
| Jul 15, 2025 | 36.39 | 36.53 | 35.23 | 35.63 | - | -2.12% | 893,358 |
| Jul 14, 2025 | 36.68 | 36.78 | 36.23 | 36.40 | - | -0.60% | 437,559 |
| Jul 11, 2025 | 36.45 | 36.92 | 36.15 | 36.62 | - | 0.55% | 857,777 |
| Jul 10, 2025 | 36.42 | 36.78 | 36.11 | 36.42 | - | -0.82% | 603,793 |
| Jul 9, 2025 | 36.85 | 36.96 | 36.10 | 36.72 | - | -0.27% | 793,309 |
| Jul 8, 2025 | 36.55 | 36.97 | 36.55 | 36.82 | - | 0.85% | 588,542 |
| Jul 7, 2025 | 36.50 | 36.60 | 36.03 | 36.51 | - | 0.22% | 460,451 |
| Jul 4, 2025 | 38.00 | 38.00 | 36.10 | 36.43 | - | -3.62% | 1,512,842 |
| Jul 3, 2025 | 37.11 | 38.00 | 36.49 | 37.80 | - | 2.72% | 1,166,519 |
| Jul 2, 2025 | 37.28 | 37.30 | 36.30 | 36.80 | - | -1.29% | 817,430 |
| Jul 1, 2025 | 36.70 | 37.39 | 36.51 | 37.28 | - | 1.58% | 963,565 |
| Jun 30, 2025 | 36.30 | 37.65 | 35.88 | 36.70 | - | 2.29% | 1,130,031 |
| Jun 27, 2025 | 36.24 | 36.42 | 35.83 | 35.88 | - | -0.75% | 526,911 |
| Jun 26, 2025 | 36.75 | 36.75 | 35.94 | 36.15 | - | -1.01% | 634,984 |
| Jun 25, 2025 | 36.47 | 36.66 | 35.91 | 36.52 | - | 0.05% | 656,157 |
| Jun 24, 2025 | 35.33 | 36.60 | 35.33 | 36.50 | - | 3.28% | 665,561 |
| Jun 23, 2025 | 34.81 | 35.34 | 34.04 | 35.34 | - | 2.88% | 442,766 |
| Jun 20, 2025 | 35.30 | 35.73 | 34.20 | 34.35 | - | -2.86% | 521,611 |
| Jun 19, 2025 | 35.88 | 36.28 | 35.15 | 35.36 | - | -1.78% | 679,277 |
| Jun 18, 2025 | 35.35 | 36.07 | 35.09 | 36.00 | - | 1.69% | 765,065 |
| Jun 17, 2025 | 35.76 | 36.14 | 35.05 | 35.40 | - | -0.90% | 440,163 |
| Jun 16, 2025 | 35.29 | 35.88 | 34.92 | 35.72 | - | 0.62% | 516,325 |