Guandian Defense Technology Co.,Ltd. (SHA:688287)
China · Delayed Price · Currency is CNY 2.350
+0.390 (19.90%)
At close: Apr 16, 2026
SHA:688287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.20 | 2.35 | 2.05 | 2.35 | 2.35 | 19.90% | 63,876,950 |
| Apr 15, 2026 | 1.82 | 1.96 | 1.77 | 1.96 | 1.96 | 20.25% | 25,048,160 |
| Apr 14, 2026 | 1.42 | 1.63 | 1.39 | 1.63 | 1.63 | 19.85% | 23,053,640 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.33 | 1.36 | 1.36 | -8.72% | 21,625,010 |
| Apr 10, 2026 | 1.47 | 1.59 | 1.44 | 1.49 | 1.49 | -2.61% | 22,049,380 |
| Apr 9, 2026 | 1.68 | 1.72 | 1.41 | 1.53 | 1.53 | -12.57% | 34,532,902 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.65 | 1.75 | 1.75 | -8.38% | 31,499,473 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -20.08% | 2,364,068 |
| Apr 3, 2026 | 2.47 | 2.62 | 2.34 | 2.39 | 2.39 | -3.63% | 16,220,150 |
| Apr 2, 2026 | 2.68 | 2.72 | 2.47 | 2.48 | 2.48 | -8.82% | 14,699,190 |
| Apr 1, 2026 | 3.02 | 3.03 | 2.69 | 2.72 | 2.72 | -8.72% | 16,549,670 |
| Mar 31, 2026 | 3.18 | 3.18 | 2.94 | 2.98 | 2.98 | -4.49% | 8,657,117 |
| Mar 30, 2026 | 3.17 | 3.27 | 3.03 | 3.12 | 3.12 | -2.80% | 10,427,510 |
| Mar 27, 2026 | 3.18 | 3.32 | 3.12 | 3.21 | 3.21 | -10.08% | 16,047,016 |
| Mar 26, 2026 | 3.76 | 3.76 | 3.55 | 3.57 | 3.57 | -5.31% | 6,752,945 |
| Mar 25, 2026 | 3.64 | 3.81 | 3.59 | 3.77 | 3.77 | 4.43% | 5,789,087 |
| Mar 24, 2026 | 3.66 | 3.72 | 3.54 | 3.61 | 3.61 | 0.28% | 4,698,089 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -3.23% | 4,235,371 |
| Mar 20, 2026 | 3.88 | 3.92 | 3.68 | 3.72 | 3.72 | -4.12% | 4,924,166 |
| Mar 19, 2026 | 3.95 | 3.97 | 3.84 | 3.88 | 3.88 | -2.27% | 3,325,579 |
| Mar 18, 2026 | 3.88 | 4.04 | 3.87 | 3.97 | 3.97 | 1.53% | 4,003,156 |
| Mar 17, 2026 | 4.10 | 4.12 | 3.88 | 3.91 | 3.91 | -3.69% | 4,527,766 |
| Mar 16, 2026 | 4.00 | 4.11 | 3.97 | 4.06 | 4.06 | 2.27% | 4,062,669 |
| Mar 13, 2026 | 3.93 | 4.11 | 3.93 | 3.97 | 3.97 | - | 4,933,472 |
| Mar 12, 2026 | 4.07 | 4.07 | 3.94 | 3.97 | 3.97 | -1.49% | 5,246,381 |
| Mar 11, 2026 | 4.06 | 4.24 | 3.95 | 4.03 | 4.03 | 2.54% | 12,037,104 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.84 | 3.93 | 3.93 | 4.52% | 10,560,289 |
| Mar 9, 2026 | 3.65 | 3.80 | 3.57 | 3.76 | 3.76 | -3.84% | 14,483,299 |
| 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 |