Guandian Defense Technology Co.,Ltd. (SHA:688287)
China · Delayed Price · Currency is CNY 3.910
-0.400 (-9.28%)
At close: Mar 6, 2026
SHA:688287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.31 | 4.42 | 3.80 | 3.91 | 3.91 | -9.28% | 19,113,125 |
| Mar 5, 2026 | 4.49 | 4.49 | 4.28 | 4.31 | 4.31 | -1.15% | 4,658,725 |
| Mar 4, 2026 | 4.50 | 4.53 | 4.24 | 4.36 | 4.36 | -3.33% | 8,259,881 |
| Mar 3, 2026 | 4.84 | 4.84 | 4.47 | 4.51 | 4.51 | -7.01% | 9,542,444 |
| Mar 2, 2026 | 5.10 | 5.11 | 4.78 | 4.85 | 4.85 | -5.27% | 7,808,924 |
| Feb 27, 2026 | 5.08 | 5.12 | 5.03 | 5.12 | 5.12 | 1.19% | 2,079,806 |
| Feb 26, 2026 | 5.09 | 5.15 | 5.04 | 5.06 | 5.06 | -0.59% | 1,937,954 |
| Feb 25, 2026 | 5.03 | 5.11 | 4.95 | 5.09 | 5.09 | 1.60% | 2,899,004 |
| Feb 24, 2026 | 5.03 | 5.12 | 4.98 | 5.01 | 5.01 | - | 4,086,036 |
| Feb 13, 2026 | 5.11 | 5.22 | 4.96 | 5.01 | 5.01 | -2.91% | 5,605,469 |
| Feb 12, 2026 | 5.28 | 5.29 | 5.14 | 5.16 | 5.16 | -3.01% | 4,141,825 |
| Feb 11, 2026 | 5.42 | 5.44 | 5.31 | 5.32 | 5.32 | -1.12% | 2,459,356 |
| Feb 10, 2026 | 5.40 | 5.45 | 5.32 | 5.38 | 5.38 | 0.37% | 2,209,038 |
| Feb 9, 2026 | 5.30 | 5.47 | 5.30 | 5.36 | 5.36 | 1.90% | 4,119,622 |
| Feb 6, 2026 | 5.36 | 5.41 | 5.23 | 5.26 | 5.26 | -1.87% | 3,951,871 |
| Feb 5, 2026 | 5.26 | 5.49 | 5.23 | 5.36 | 5.36 | -1.65% | 3,107,733 |
| Feb 4, 2026 | 5.32 | 5.66 | 5.32 | 5.45 | 5.45 | 2.44% | 4,936,362 |
| Feb 3, 2026 | 5.36 | 5.45 | 5.23 | 5.32 | 5.32 | -0.75% | 3,936,061 |
| Feb 2, 2026 | 5.48 | 5.65 | 5.34 | 5.36 | 5.36 | -1.47% | 4,995,121 |
| Jan 30, 2026 | 5.12 | 5.47 | 5.10 | 5.44 | 5.44 | 4.21% | 11,156,113 |
| Jan 29, 2026 | 5.22 | 5.60 | 5.22 | 5.22 | 5.22 | -19.94% | 24,975,241 |
| Jan 28, 2026 | 7.08 | 7.11 | 6.45 | 6.52 | 6.52 | -7.91% | 9,155,273 |
| Jan 27, 2026 | 7.10 | 7.16 | 6.94 | 7.08 | 7.08 | 0.43% | 4,682,639 |
| Jan 26, 2026 | 6.71 | 7.22 | 6.68 | 7.05 | 7.05 | 5.07% | 8,367,211 |
| Jan 23, 2026 | 6.52 | 6.74 | 6.51 | 6.71 | 6.71 | 2.44% | 6,192,516 |
| Jan 22, 2026 | 6.54 | 6.63 | 6.45 | 6.55 | 6.55 | 0.15% | 3,566,762 |
| Jan 21, 2026 | 6.40 | 6.58 | 6.40 | 6.54 | 6.54 | 1.40% | 3,953,024 |
| Jan 20, 2026 | 6.40 | 6.57 | 6.38 | 6.45 | 6.45 | 0.16% | 3,197,273 |
| Jan 19, 2026 | 6.26 | 6.46 | 6.14 | 6.44 | 6.44 | 3.04% | 3,631,791 |
| Jan 16, 2026 | 6.56 | 6.57 | 6.24 | 6.25 | 6.25 | -3.99% | 5,210,584 |
| Jan 15, 2026 | 6.52 | 6.58 | 6.41 | 6.51 | 6.51 | -0.15% | 2,927,864 |
| Jan 14, 2026 | 6.37 | 6.58 | 6.33 | 6.52 | 6.52 | 2.68% | 5,818,395 |
| Jan 13, 2026 | 6.74 | 6.74 | 6.33 | 6.35 | 6.35 | -4.80% | 6,870,479 |
| Jan 12, 2026 | 6.22 | 6.73 | 6.15 | 6.67 | 6.67 | 8.81% | 10,083,970 |
| Jan 9, 2026 | 6.08 | 6.24 | 6.00 | 6.13 | 6.13 | 1.32% | 5,339,978 |
| Jan 8, 2026 | 5.98 | 6.10 | 5.96 | 6.05 | 6.05 | 1.51% | 2,604,908 |
| Jan 7, 2026 | 6.07 | 6.15 | 5.91 | 5.96 | 5.96 | -1.81% | 6,023,434 |
| Jan 6, 2026 | 6.13 | 6.18 | 6.05 | 6.07 | 6.07 | -0.98% | 3,763,416 |
| Jan 5, 2026 | 6.13 | 6.21 | 6.04 | 6.13 | 6.13 | -0.16% | 4,078,005 |
| Dec 31, 2025 | 6.15 | 6.35 | 6.09 | 6.14 | 6.14 | 0.49% | 4,552,769 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.09 | 6.11 | 6.11 | -0.33% | 1,815,008 |
| Dec 29, 2025 | 6.15 | 6.23 | 6.08 | 6.13 | 6.13 | 0.49% | 3,235,123 |
| Dec 26, 2025 | 6.37 | 6.40 | 5.96 | 6.10 | 6.10 | -3.94% | 6,337,918 |
| Dec 25, 2025 | 6.30 | 6.43 | 6.25 | 6.35 | 6.35 | 0.63% | 3,581,054 |
| Dec 24, 2025 | 6.22 | 6.35 | 6.22 | 6.31 | 6.31 | 0.64% | 3,220,605 |
| Dec 23, 2025 | 6.09 | 6.38 | 6.09 | 6.27 | 6.27 | 2.79% | 4,829,116 |
| Dec 22, 2025 | 6.19 | 6.24 | 6.07 | 6.10 | 6.10 | -1.29% | 3,835,423 |
| Dec 19, 2025 | 6.13 | 6.19 | 5.98 | 6.18 | 6.18 | 2.32% | 4,773,033 |
| Dec 18, 2025 | 5.75 | 6.13 | 5.71 | 6.04 | 6.04 | 4.14% | 6,398,895 |
| Dec 17, 2025 | 5.72 | 5.87 | 5.61 | 5.80 | 5.80 | 4.32% | 5,523,567 |