Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China · Delayed Price · Currency is CNY 118.74
-4.86 (-3.93%)
At close: Aug 24, 2026
SHA:688125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 112.56 | 120.85 | 111.01 | 117.29 | 117.29 | 1.90% | 1,765,156 |
| Aug 5, 2026 | 104.60 | 117.79 | 101.65 | 115.10 | 115.10 | 11.18% | 2,082,577 |
| Aug 4, 2026 | 99.01 | 105.00 | 96.72 | 103.53 | 103.53 | 8.49% | 1,681,025 |
| Aug 3, 2026 | 100.75 | 105.01 | 94.99 | 95.43 | 95.43 | -4.15% | 1,601,821 |
| Jul 31, 2026 | 96.77 | 105.21 | 96.67 | 99.56 | 99.56 | 8.60% | 1,565,395 |
| Jul 30, 2026 | 98.58 | 101.69 | 91.00 | 91.68 | 91.68 | -9.32% | 1,575,560 |
| Jul 29, 2026 | 102.02 | 103.55 | 94.00 | 101.10 | 101.10 | -1.34% | 1,668,033 |
| Jul 28, 2026 | 111.63 | 115.05 | 101.80 | 102.47 | 102.47 | -8.88% | 1,118,556 |
| Jul 27, 2026 | 111.45 | 116.25 | 108.00 | 112.45 | 112.45 | 2.06% | 1,386,562 |
| Jul 24, 2026 | 107.80 | 115.00 | 105.86 | 110.18 | 110.18 | 1.33% | 1,716,465 |
| Jul 23, 2026 | 108.66 | 112.88 | 105.44 | 108.73 | 108.73 | -0.53% | 1,180,623 |
| Jul 22, 2026 | 113.73 | 115.95 | 108.00 | 109.31 | 109.31 | -4.55% | 1,868,406 |
| Jul 21, 2026 | 107.03 | 116.77 | 87.16 | 114.52 | 114.52 | 11.73% | 2,843,413 |
| Jul 20, 2026 | 115.72 | 120.01 | 100.78 | 102.50 | 102.50 | -10.18% | 2,539,837 |
| Jul 17, 2026 | 125.59 | 128.70 | 113.00 | 114.12 | 114.12 | -10.95% | 1,528,130 |
| Jul 16, 2026 | 133.00 | 133.76 | 122.60 | 128.15 | 128.15 | -1.63% | 1,146,641 |
| Jul 15, 2026 | 133.83 | 138.87 | 129.12 | 130.28 | 130.28 | -2.23% | 1,144,749 |
| Jul 14, 2026 | 131.21 | 134.44 | 125.30 | 133.25 | 133.25 | 1.56% | 1,699,123 |
| Jul 13, 2026 | 153.36 | 153.36 | 128.83 | 131.20 | 131.20 | -14.45% | 1,919,662 |
| Jul 10, 2026 | 162.99 | 162.99 | 153.18 | 153.36 | 153.36 | -5.36% | 803,227 |
| Jul 9, 2026 | 154.73 | 162.78 | 150.00 | 162.05 | 162.05 | 5.01% | 849,099 |
| Jul 8, 2026 | 163.35 | 163.35 | 147.78 | 154.32 | 154.32 | -3.64% | 766,945 |
| Jul 7, 2026 | 168.48 | 168.48 | 158.07 | 160.15 | 160.15 | -3.52% | 770,701 |
| Jul 6, 2026 | 171.70 | 176.70 | 161.01 | 166.00 | 166.00 | -3.19% | 1,122,160 |
| Jul 3, 2026 | 174.00 | 177.00 | 168.39 | 171.47 | 171.47 | -2.51% | 1,161,840 |
| Jul 2, 2026 | 169.73 | 181.80 | 167.31 | 175.88 | 175.88 | -2.04% | 1,435,368 |
| Jul 1, 2026 | 167.66 | 190.80 | 160.50 | 179.55 | 179.55 | 9.82% | 2,152,950 |
| Jun 30, 2026 | 150.92 | 167.31 | 150.01 | 163.50 | 163.50 | 7.62% | 1,465,653 |
| Jun 29, 2026 | 156.44 | 159.30 | 142.99 | 151.93 | 151.93 | -2.88% | 1,551,204 |
| Jun 26, 2026 | 161.86 | 163.38 | 154.00 | 156.43 | 156.43 | -3.44% | 1,085,417 |
| Jun 25, 2026 | 174.00 | 174.00 | 161.80 | 162.00 | 162.00 | -6.10% | 1,391,509 |
| Jun 24, 2026 | 177.00 | 177.98 | 166.29 | 172.52 | 172.52 | 0.27% | 1,076,017 |
| Jun 23, 2026 | 176.00 | 179.52 | 167.00 | 172.05 | 172.05 | -3.83% | 1,158,950 |
| Jun 22, 2026 | 190.55 | 193.06 | 175.99 | 178.90 | 178.90 | -6.11% | 1,728,100 |
| Jun 18, 2026 | 202.38 | 207.00 | 186.88 | 190.55 | 190.55 | -5.45% | 2,072,489 |
| Jun 17, 2026 | 196.86 | 210.18 | 191.00 | 201.53 | 201.53 | 2.35% | 1,706,656 |
| Jun 16, 2026 | 180.35 | 202.90 | 174.08 | 196.90 | 196.90 | 10.96% | 1,730,902 |
| Jun 15, 2026 | 174.41 | 178.88 | 171.60 | 177.45 | 177.45 | 2.97% | 839,189 |