Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 94.00
+2.88 (3.16%)
At close: Oct 23, 2026
SHA:688125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.61 | 94.70 | 81.56 | 94.00 | 94.00 | 3.16% | 1,291,466 |
| Oct 22, 2026 | 98.41 | 98.42 | 90.07 | 91.12 | 91.12 | -5.56% | 823,571 |
| Oct 21, 2026 | 98.86 | 99.57 | 95.61 | 96.48 | 96.48 | -1.54% | 750,339 |
| Oct 20, 2026 | 92.88 | 100.30 | 91.37 | 97.99 | 97.99 | 4.05% | 1,105,571 |
| Oct 19, 2026 | 92.12 | 94.42 | 86.00 | 94.18 | 94.18 | 0.39% | 1,267,137 |
| Oct 16, 2026 | 97.30 | 98.58 | 92.36 | 93.81 | 93.81 | -0.29% | 801,839 |
| Oct 15, 2026 | 93.00 | 97.15 | 89.51 | 94.08 | 94.08 | -1.87% | 1,259,853 |
| Oct 14, 2026 | 101.18 | 101.82 | 95.20 | 95.87 | 95.87 | -4.90% | 1,143,095 |
| Oct 13, 2026 | 101.58 | 105.00 | 96.17 | 100.81 | 100.81 | -3.81% | 1,208,103 |
| Oct 12, 2026 | 106.27 | 107.66 | 101.49 | 104.80 | 104.80 | -0.79% | 820,856 |
| Oct 9, 2026 | 108.08 | 108.08 | 99.00 | 105.63 | 105.63 | -1.11% | 1,336,443 |
| Oct 8, 2026 | 112.69 | 114.70 | 105.01 | 106.82 | 106.82 | -6.38% | 878,739 |
| Sep 30, 2026 | 114.14 | 118.64 | 111.59 | 114.10 | 114.10 | -0.79% | 909,080 |
| Sep 29, 2026 | 112.84 | 117.76 | 111.01 | 115.01 | 115.01 | 1.42% | 927,149 |
| Sep 28, 2026 | 122.63 | 125.50 | 112.11 | 113.40 | 113.40 | -8.93% | 1,026,609 |
| Sep 24, 2026 | 128.32 | 128.32 | 123.20 | 124.52 | 124.52 | -3.23% | 642,186 |
| Sep 23, 2026 | 129.13 | 131.60 | 127.50 | 128.68 | 128.68 | 0.76% | 713,481 |
| Sep 22, 2026 | 125.95 | 132.70 | 124.61 | 127.71 | 127.71 | 2.25% | 1,097,174 |
| Sep 21, 2026 | 123.00 | 129.50 | 122.63 | 124.90 | 124.90 | 1.22% | 882,519 |
| Sep 18, 2026 | 120.18 | 125.58 | 119.31 | 123.39 | 123.39 | 3.69% | 905,467 |
| Sep 17, 2026 | 121.60 | 123.56 | 117.16 | 119.00 | 119.00 | -2.14% | 838,291 |
| Sep 16, 2026 | 115.85 | 122.49 | 113.19 | 121.60 | 121.60 | 6.69% | 1,071,208 |
| Sep 15, 2026 | 115.00 | 117.54 | 112.92 | 113.98 | 113.98 | -1.08% | 829,557 |
| Sep 14, 2026 | 111.68 | 117.50 | 109.55 | 115.23 | 115.23 | 1.38% | 951,869 |
| Sep 11, 2026 | 114.15 | 117.29 | 110.01 | 113.66 | 113.66 | -2.60% | 813,606 |
| Sep 10, 2026 | 120.37 | 120.43 | 116.30 | 116.70 | 116.70 | -2.86% | 610,600 |
| Sep 9, 2026 | 118.73 | 124.39 | 118.73 | 120.14 | 120.14 | 0.38% | 714,714 |
| Sep 8, 2026 | 122.75 | 123.99 | 119.17 | 119.69 | 119.69 | -2.36% | 584,684 |
| Sep 7, 2026 | 119.52 | 123.83 | 118.50 | 122.58 | 122.58 | 4.45% | 915,294 |
| Sep 4, 2026 | 124.00 | 127.93 | 115.99 | 117.36 | 117.36 | -4.67% | 945,316 |
| Sep 3, 2026 | 122.07 | 124.50 | 120.10 | 123.11 | 123.11 | 0.95% | 690,404 |
| Sep 2, 2026 | 121.28 | 123.14 | 119.43 | 121.95 | 121.95 | -0.60% | 930,206 |
| Sep 1, 2026 | 134.96 | 135.00 | 121.08 | 122.69 | 122.69 | -5.56% | 1,156,483 |
| Aug 31, 2026 | 122.03 | 130.23 | 121.00 | 129.92 | 129.92 | 4.29% | 978,365 |
| Aug 28, 2026 | 126.88 | 130.00 | 124.12 | 124.57 | 124.57 | -1.83% | 1,268,933 |
| Aug 27, 2026 | 119.55 | 127.59 | 116.66 | 126.89 | 126.89 | 6.15% | 1,035,791 |
| Aug 26, 2026 | 123.37 | 123.37 | 113.63 | 119.54 | 119.54 | -0.45% | 899,448 |
| Aug 25, 2026 | 116.12 | 121.20 | 112.00 | 120.08 | 120.08 | 1.13% | 849,909 |
| Aug 24, 2026 | 123.38 | 124.00 | 115.10 | 118.74 | 118.74 | -3.93% | 1,194,886 |
| Aug 21, 2026 | 126.39 | 127.98 | 118.04 | 123.60 | 123.60 | 0.80% | 997,993 |
| Aug 20, 2026 | 120.53 | 125.88 | 119.00 | 122.62 | 122.62 | 4.10% | 1,303,110 |
| Aug 19, 2026 | 132.71 | 134.50 | 117.03 | 117.79 | 117.79 | -12.44% | 1,707,616 |
| Aug 18, 2026 | 132.00 | 136.65 | 131.64 | 134.52 | 134.52 | 1.14% | 1,255,340 |
| Aug 17, 2026 | 123.57 | 133.32 | 122.34 | 133.00 | 133.00 | 8.23% | 1,344,255 |
| Aug 14, 2026 | 121.18 | 123.81 | 118.90 | 122.89 | 122.89 | 1.51% | 1,141,340 |
| Aug 13, 2026 | 124.87 | 126.64 | 120.21 | 121.06 | 121.06 | -1.78% | 975,888 |
| Aug 12, 2026 | 120.63 | 126.28 | 120.20 | 123.26 | 123.26 | 1.42% | 1,012,229 |
| Aug 11, 2026 | 117.03 | 123.20 | 117.00 | 121.53 | 121.53 | 1.11% | 1,287,731 |
| Aug 10, 2026 | 125.01 | 127.63 | 117.00 | 120.19 | 120.19 | -3.45% | 1,816,014 |
| Aug 7, 2026 | 117.82 | 126.00 | 113.50 | 124.49 | 124.49 | 6.14% | 1,819,672 |