Guandian Defense Technology Co.,Ltd. (SHA:688287)
China · Delayed Price · Currency is CNY 6.71
+0.16 (2.44%)
At close: Jan 23, 2026
SHA:688287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.87 | 5.87 | 5.51 | 5.56 | 5.56 | -4.30% | 8,593,949 |
| Dec 15, 2025 | 6.16 | 6.47 | 5.80 | 5.81 | 5.81 | -3.01% | 11,220,830 |
| Dec 12, 2025 | 6.02 | 6.05 | 5.84 | 5.99 | 5.99 | -0.50% | 6,036,216 |
| Dec 11, 2025 | 5.88 | 6.14 | 5.77 | 6.02 | 6.02 | 3.79% | 7,871,670 |
| Dec 10, 2025 | 5.90 | 6.10 | 5.75 | 5.80 | 5.80 | -2.68% | 10,283,779 |
| Dec 9, 2025 | 6.00 | 6.55 | 5.94 | 5.96 | 5.96 | 0.17% | 19,016,300 |
| Dec 8, 2025 | 5.42 | 5.96 | 5.42 | 5.95 | 5.95 | 8.18% | 14,291,610 |
| Dec 5, 2025 | 5.09 | 5.53 | 5.06 | 5.50 | 5.50 | 8.48% | 10,797,880 |
| Dec 4, 2025 | 5.07 | 5.17 | 5.04 | 5.07 | 5.07 | -0.98% | 2,502,699 |
| Dec 3, 2025 | 5.17 | 5.23 | 5.02 | 5.12 | 5.12 | -0.97% | 3,173,536 |
| Dec 2, 2025 | 5.14 | 5.18 | 5.11 | 5.17 | 5.17 | 0.19% | 2,250,885 |
| Dec 1, 2025 | 5.14 | 5.25 | 5.07 | 5.16 | 5.16 | 2.18% | 3,824,413 |
| Nov 28, 2025 | 4.98 | 5.08 | 4.98 | 5.05 | 5.05 | 1.61% | 1,582,837 |
| Nov 27, 2025 | 4.93 | 5.01 | 4.91 | 4.97 | 4.97 | 0.20% | 1,508,133 |
| Nov 26, 2025 | 5.11 | 5.11 | 4.91 | 4.96 | 4.96 | -1.78% | 2,058,655 |
| Nov 25, 2025 | 4.98 | 5.10 | 4.97 | 5.05 | 5.05 | 1.20% | 2,682,183 |
| Nov 24, 2025 | 4.91 | 5.01 | 4.78 | 4.99 | 4.99 | 1.84% | 2,819,643 |
| Nov 21, 2025 | 5.09 | 5.11 | 4.89 | 4.90 | 4.90 | -3.92% | 2,844,573 |
| Nov 20, 2025 | 5.13 | 5.14 | 5.05 | 5.10 | 5.10 | 0.20% | 1,412,204 |
| Nov 19, 2025 | 5.23 | 5.25 | 5.08 | 5.09 | 5.09 | -2.68% | 3,178,919 |
| Nov 18, 2025 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | 1.16% | 3,576,036 |
| Nov 17, 2025 | 5.17 | 5.25 | 5.12 | 5.17 | 5.17 | 0.39% | 2,542,132 |
| Nov 14, 2025 | 5.17 | 5.22 | 5.14 | 5.15 | 5.15 | -0.96% | 2,253,977 |
| Nov 13, 2025 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 1,303,690 |