Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 180.00
-12.67 (-6.58%)
At close: May 29, 2026
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 187.00 | 196.30 | 180.00 | 180.00 | 180.00 | -6.58% | 719,228 |
| May 28, 2026 | 188.45 | 194.97 | 177.20 | 192.67 | 192.67 | 6.82% | 876,598 |
| May 27, 2026 | 177.14 | 194.97 | 177.14 | 180.37 | 180.37 | 3.65% | 963,129 |
| May 26, 2026 | 193.00 | 193.00 | 152.62 | 174.01 | 174.01 | -8.75% | 1,968,965 |
| May 25, 2026 | 195.00 | 195.00 | 188.18 | 190.70 | 190.70 | -1.80% | 1,561,892 |
| May 22, 2026 | 200.00 | 200.46 | 185.28 | 194.20 | 194.20 | -1.38% | 1,605,209 |
| May 21, 2026 | 218.50 | 222.87 | 196.02 | 196.92 | 196.92 | -7.33% | 1,727,267 |
| May 20, 2026 | 205.69 | 233.00 | 201.40 | 212.50 | 212.50 | 5.17% | 2,216,293 |
| May 19, 2026 | 206.27 | 206.27 | 194.71 | 202.05 | 202.05 | -2.54% | 1,304,330 |
| May 18, 2026 | 204.16 | 216.80 | 204.16 | 207.31 | 207.31 | -0.81% | 1,047,875 |
| May 15, 2026 | 223.44 | 230.00 | 204.44 | 209.00 | 209.00 | -6.28% | 1,562,987 |
| May 14, 2026 | 226.50 | 234.80 | 216.66 | 223.00 | 223.00 | -1.75% | 2,232,380 |
| May 13, 2026 | 209.75 | 231.00 | 203.50 | 226.97 | 226.97 | 8.66% | 2,406,593 |
| May 12, 2026 | 212.90 | 218.50 | 203.50 | 208.89 | 208.89 | -1.51% | 1,191,502 |
| May 11, 2026 | 212.75 | 220.80 | 209.09 | 212.10 | 212.10 | -0.11% | 1,167,205 |
| May 8, 2026 | 217.11 | 219.00 | 211.13 | 212.34 | 212.34 | -2.85% | 765,319 |
| May 7, 2026 | 207.26 | 220.32 | 207.26 | 218.58 | 218.58 | 6.52% | 1,147,809 |
| May 6, 2026 | 211.00 | 215.97 | 205.19 | 205.21 | 205.21 | -3.52% | 1,279,391 |
| Apr 30, 2026 | 212.23 | 219.00 | 212.21 | 212.69 | 212.69 | -0.38% | 701,755 |
| Apr 29, 2026 | 217.00 | 219.33 | 211.29 | 213.50 | 213.50 | -2.95% | 597,994 |
| Apr 28, 2026 | 212.99 | 227.80 | 212.99 | 220.00 | 220.00 | 3.97% | 958,094 |
| Apr 27, 2026 | 216.24 | 217.00 | 209.01 | 211.60 | 211.60 | -0.19% | 613,103 |
| Apr 24, 2026 | 215.83 | 221.55 | 211.28 | 212.00 | 212.00 | -3.06% | 786,027 |
| Apr 23, 2026 | 228.00 | 228.13 | 216.46 | 218.69 | 218.69 | -2.67% | 1,224,569 |
| Apr 22, 2026 | 248.83 | 251.25 | 223.04 | 224.70 | 224.70 | -9.24% | 2,178,156 |
| Apr 21, 2026 | 247.62 | 254.91 | 243.10 | 247.58 | 247.58 | -0.01% | 555,257 |
| Apr 20, 2026 | 256.84 | 261.00 | 243.39 | 247.60 | 247.60 | -3.36% | 826,280 |
| Apr 17, 2026 | 259.70 | 264.74 | 252.80 | 256.20 | 256.20 | -1.68% | 860,396 |
| Apr 16, 2026 | 251.00 | 265.01 | 246.90 | 260.58 | 260.58 | 5.23% | 1,171,381 |
| Apr 15, 2026 | 262.56 | 262.56 | 246.55 | 247.62 | 247.62 | -5.13% | 854,032 |
| Apr 14, 2026 | 263.55 | 263.55 | 250.00 | 261.00 | 261.00 | 0.26% | 983,995 |
| Apr 13, 2026 | 266.10 | 269.90 | 257.00 | 260.33 | 260.33 | -2.76% | 1,010,307 |
| Apr 10, 2026 | 271.97 | 273.98 | 258.00 | 267.71 | 267.71 | -1.38% | 1,157,906 |
| Apr 9, 2026 | 250.00 | 280.00 | 236.80 | 271.46 | 271.46 | 8.98% | 2,571,795 |
| Apr 8, 2026 | 220.44 | 254.00 | 219.00 | 249.10 | 249.10 | 16.48% | 1,581,555 |
| Apr 7, 2026 | 220.00 | 223.76 | 212.35 | 213.85 | 213.85 | -1.30% | 604,481 |
| Apr 3, 2026 | 222.00 | 228.00 | 215.00 | 216.66 | 216.66 | -0.17% | 535,753 |
| Apr 2, 2026 | 228.00 | 230.00 | 217.00 | 217.03 | 217.03 | -4.81% | 536,234 |
| Apr 1, 2026 | 220.66 | 228.41 | 214.89 | 228.00 | 228.00 | 6.05% | 742,102 |
| Mar 31, 2026 | 226.47 | 230.88 | 210.89 | 215.00 | 215.00 | -6.96% | 1,268,694 |
| Mar 30, 2026 | 233.89 | 235.78 | 221.02 | 231.09 | 231.09 | -3.95% | 1,028,281 |
| Mar 27, 2026 | 230.00 | 250.00 | 230.00 | 240.60 | 240.60 | 0.88% | 932,223 |
| 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 |