Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 171.36
-3.52 (-2.01%)
Jan 16, 2026, 4:00 PM EST
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 143.18 | 170.08 | 143.18 | 170.08 | 170.08 | 20.00% | 2,317,695 |
| Jan 6, 2026 | 135.50 | 144.35 | 133.74 | 141.73 | 141.73 | 5.77% | 1,371,832 |
| Jan 5, 2026 | 134.89 | 140.96 | 133.07 | 134.00 | 134.00 | -0.78% | 1,679,342 |
| Dec 31, 2025 | 126.72 | 137.49 | 125.16 | 135.05 | 135.05 | 6.35% | 1,785,278 |
| Dec 30, 2025 | 132.00 | 133.32 | 125.08 | 126.99 | 126.99 | -4.16% | 2,170,149 |
| Dec 29, 2025 | 117.92 | 134.44 | 116.78 | 132.50 | 132.50 | 13.47% | 2,350,673 |
| Dec 26, 2025 | 117.50 | 122.00 | 114.01 | 116.77 | 116.77 | -0.45% | 1,674,602 |
| Dec 25, 2025 | 115.00 | 119.00 | 114.00 | 117.30 | 117.30 | 2.41% | 1,875,648 |
| Dec 24, 2025 | 105.15 | 120.66 | 105.15 | 114.54 | 114.54 | 3.84% | 3,011,590 |
| Dec 23, 2025 | 98.31 | 113.87 | 94.02 | 110.30 | 110.30 | 15.51% | 4,095,402 |
| Dec 22, 2025 | 81.19 | 97.43 | 81.19 | 95.49 | 95.49 | 17.61% | 2,735,470 |
| Dec 19, 2025 | 80.88 | 81.68 | 78.02 | 81.19 | 81.19 | -0.38% | 970,942 |
| Dec 18, 2025 | 77.99 | 82.80 | 77.13 | 81.50 | 81.50 | 4.53% | 914,200 |
| Dec 17, 2025 | 80.17 | 80.17 | 75.01 | 77.97 | 77.97 | -0.36% | 1,134,836 |
| Dec 16, 2025 | 72.14 | 79.50 | 72.13 | 78.25 | 78.25 | 8.54% | 1,824,745 |
| Dec 15, 2025 | 68.90 | 73.41 | 68.80 | 72.09 | 72.09 | 4.78% | 1,455,589 |
| Dec 12, 2025 | 68.56 | 72.15 | 68.36 | 68.80 | 68.80 | 0.69% | 1,312,174 |
| Dec 11, 2025 | 73.55 | 73.55 | 68.00 | 68.33 | 68.33 | -4.31% | 889,022 |
| Dec 10, 2025 | 70.20 | 72.48 | 68.52 | 71.41 | 71.41 | 2.04% | 793,109 |
| Dec 9, 2025 | 69.35 | 71.41 | 68.91 | 69.98 | 69.98 | 0.53% | 635,503 |
| Dec 8, 2025 | 74.40 | 74.40 | 69.53 | 69.61 | 69.61 | -5.16% | 1,073,589 |
| Dec 5, 2025 | 69.94 | 73.89 | 69.75 | 73.40 | 73.40 | 5.01% | 856,900 |
| Dec 4, 2025 | 71.21 | 72.99 | 68.49 | 69.90 | 69.90 | -2.82% | 1,026,577 |
| Dec 3, 2025 | 75.10 | 77.70 | 70.07 | 71.93 | 71.93 | -3.97% | 1,337,521 |
| Dec 2, 2025 | 74.00 | 75.99 | 73.00 | 74.90 | 74.90 | -0.09% | 726,139 |
| Dec 1, 2025 | 79.41 | 79.88 | 74.00 | 74.97 | 74.97 | -5.79% | 1,639,323 |
| Nov 28, 2025 | 72.12 | 80.20 | 72.12 | 79.58 | 79.58 | 4.44% | 1,781,548 |
| Nov 27, 2025 | 74.84 | 79.90 | 73.29 | 76.20 | 76.20 | 2.21% | 1,663,200 |
| Nov 26, 2025 | 73.52 | 75.11 | 72.10 | 74.55 | 74.55 | 0.88% | 946,801 |
| Nov 25, 2025 | 69.90 | 75.33 | 68.04 | 73.90 | 73.90 | 8.36% | 1,455,711 |
| Nov 24, 2025 | 66.95 | 69.16 | 64.66 | 68.20 | 68.20 | -0.55% | 1,483,513 |
| Nov 21, 2025 | 69.03 | 71.26 | 68.11 | 68.58 | 68.58 | -2.22% | 1,062,163 |
| Nov 20, 2025 | 69.95 | 72.00 | 68.20 | 70.14 | 70.14 | 2.20% | 998,892 |
| Nov 19, 2025 | 67.10 | 69.41 | 66.08 | 68.63 | 68.63 | 2.28% | 1,011,669 |
| Nov 18, 2025 | 65.30 | 67.68 | 65.30 | 67.10 | 67.10 | 2.29% | 1,068,463 |
| Nov 17, 2025 | 66.99 | 66.99 | 64.04 | 65.60 | 65.60 | -0.70% | 1,039,731 |
| Nov 14, 2025 | 69.00 | 69.00 | 65.61 | 66.06 | 66.06 | -2.85% | 665,870 |
| Nov 13, 2025 | 66.32 | 68.38 | 65.11 | 68.00 | 68.00 | 1.48% | 917,043 |
| Nov 12, 2025 | 70.04 | 70.04 | 66.11 | 67.01 | 67.01 | -1.74% | 1,092,142 |