Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 238.50
+13.00 (5.77%)
Mar 26, 2026, 4:00 PM EDT
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 227.68 | 238.50 | 221.30 | 238.50 | 238.50 | 5.76% | 1,249,087 |
| Mar 25, 2026 | 229.00 | 237.34 | 223.34 | 225.50 | 225.50 | 1.19% | 624,990 |
| Mar 24, 2026 | 224.65 | 224.65 | 210.00 | 222.84 | 222.84 | 5.87% | 1,049,419 |
| Mar 23, 2026 | 229.56 | 229.56 | 207.66 | 210.48 | 210.48 | -8.99% | 1,093,256 |
| Mar 20, 2026 | 230.35 | 242.12 | 226.81 | 231.27 | 231.27 | 0.77% | 829,979 |
| Mar 19, 2026 | 249.00 | 249.00 | 226.80 | 229.50 | 229.50 | -8.57% | 902,639 |
| Mar 18, 2026 | 247.84 | 254.00 | 242.00 | 251.00 | 251.00 | 0.76% | 824,607 |
| Mar 17, 2026 | 264.00 | 271.43 | 240.37 | 249.10 | 249.10 | -8.05% | 1,043,767 |
| Mar 16, 2026 | 269.87 | 277.76 | 265.05 | 270.90 | 270.90 | 0.15% | 965,987 |
| Mar 13, 2026 | 267.25 | 286.92 | 267.25 | 270.50 | 270.50 | -4.75% | 834,271 |
| Mar 12, 2026 | 257.51 | 288.88 | 257.51 | 284.00 | 284.00 | 12.49% | 1,758,342 |
| Mar 11, 2026 | 249.20 | 262.79 | 246.50 | 252.46 | 252.46 | 1.39% | 1,453,882 |
| Mar 10, 2026 | 254.43 | 254.43 | 239.90 | 249.00 | 249.00 | 0.81% | 1,136,044 |
| Mar 9, 2026 | 249.46 | 250.60 | 235.00 | 247.01 | 247.01 | -1.97% | 730,906 |
| Mar 6, 2026 | 250.54 | 270.00 | 250.00 | 251.97 | 251.97 | 0.39% | 1,470,721 |
| Mar 5, 2026 | 242.58 | 261.84 | 239.33 | 251.00 | 251.00 | 8.71% | 1,197,310 |
| Mar 4, 2026 | 240.10 | 247.00 | 225.06 | 230.88 | 230.88 | -2.67% | 1,122,336 |
| Mar 3, 2026 | 253.23 | 266.99 | 237.00 | 237.21 | 237.21 | -5.39% | 1,391,636 |
| Mar 2, 2026 | 236.95 | 264.98 | 231.04 | 250.72 | 250.72 | 4.05% | 1,524,632 |
| Feb 27, 2026 | 225.00 | 245.00 | 214.36 | 240.97 | 240.97 | 6.64% | 1,400,200 |
| Feb 26, 2026 | 222.89 | 229.66 | 216.00 | 225.96 | 225.96 | 1.34% | 1,251,085 |
| Feb 25, 2026 | 195.10 | 223.53 | 193.00 | 222.98 | 222.98 | 17.80% | 1,592,197 |
| Feb 24, 2026 | 175.20 | 189.30 | 173.63 | 189.29 | 189.29 | 8.30% | 783,974 |
| Feb 13, 2026 | 173.35 | 177.73 | 173.15 | 174.79 | 174.79 | 0.68% | 455,004 |
| Feb 12, 2026 | 187.17 | 187.88 | 173.10 | 173.61 | 173.61 | -5.39% | 710,426 |
| Feb 11, 2026 | 177.89 | 184.92 | 177.89 | 183.50 | 183.50 | 0.56% | 751,924 |
| Feb 10, 2026 | 196.18 | 196.18 | 169.00 | 182.47 | 182.47 | -5.78% | 2,096,155 |
| Feb 9, 2026 | 183.03 | 198.00 | 180.35 | 193.67 | 193.67 | 7.93% | 1,180,838 |
| Feb 6, 2026 | 171.63 | 183.00 | 171.63 | 179.44 | 179.44 | 3.35% | 779,586 |
| Feb 5, 2026 | 177.00 | 177.00 | 166.80 | 173.63 | 173.63 | -0.65% | 591,886 |
| Feb 4, 2026 | 177.76 | 179.49 | 171.00 | 174.77 | 174.77 | 0.09% | 506,774 |
| Feb 3, 2026 | 174.14 | 177.61 | 167.01 | 174.62 | 174.62 | 3.31% | 668,883 |
| Feb 2, 2026 | 167.00 | 176.50 | 167.00 | 169.02 | 169.02 | -1.16% | 798,201 |
| Jan 30, 2026 | 162.66 | 173.98 | 162.63 | 171.01 | 171.01 | 0.48% | 637,457 |
| Jan 29, 2026 | 171.44 | 178.00 | 170.20 | 170.20 | 170.20 | -1.22% | 784,167 |
| Jan 28, 2026 | 182.59 | 185.00 | 168.98 | 172.31 | 172.31 | -4.27% | 998,788 |
| Jan 27, 2026 | 179.67 | 182.97 | 172.98 | 180.00 | 180.00 | 2.19% | 913,866 |
| Jan 26, 2026 | 178.00 | 185.00 | 173.50 | 176.15 | 176.15 | -4.01% | 1,320,257 |
| Jan 23, 2026 | 175.93 | 184.98 | 174.01 | 183.50 | 183.50 | 5.34% | 850,642 |
| Jan 22, 2026 | 181.59 | 182.06 | 170.59 | 174.19 | 174.19 | -2.49% | 795,446 |
| Jan 21, 2026 | 173.99 | 181.00 | 165.35 | 178.64 | 178.64 | 6.43% | 969,741 |
| Jan 20, 2026 | 170.00 | 176.60 | 165.02 | 167.84 | 167.84 | -1.27% | 1,191,891 |
| Jan 19, 2026 | 172.93 | 175.53 | 167.94 | 170.00 | 170.00 | -0.79% | 1,015,625 |
| Jan 16, 2026 | 173.20 | 188.00 | 165.91 | 171.36 | 171.36 | -2.01% | 1,512,498 |
| Jan 15, 2026 | 172.14 | 175.80 | 166.12 | 174.88 | 174.88 | 2.66% | 1,169,162 |
| Jan 14, 2026 | 166.18 | 175.00 | 163.00 | 170.35 | 170.35 | 3.76% | 1,356,520 |
| Jan 13, 2026 | 168.90 | 172.00 | 159.09 | 164.18 | 164.18 | -2.57% | 1,258,246 |
| Jan 12, 2026 | 158.10 | 172.00 | 157.01 | 168.51 | 168.51 | 6.05% | 1,746,819 |
| Jan 9, 2026 | 163.18 | 166.18 | 157.01 | 158.90 | 158.90 | -2.39% | 1,794,100 |
| Jan 8, 2026 | 180.00 | 180.00 | 159.00 | 162.79 | 162.79 | -4.29% | 2,137,463 |