Guandian Defense Technology Co.,Ltd. (SHA:688287)
China · Delayed Price · Currency is CNY 0.3700
+0.0200 (5.71%)
Inactive · Last trade price on Jun 8, 2026
SHA:688287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.71% | 20,998,281 |
| Jun 5, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 13,574,920 |
| Jun 4, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 10,097,700 |
| Jun 3, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 9,305,376 |
| Jun 2, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 9,504,829 |
| Jun 1, 2026 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 2.86% | 9,464,705 |
| May 29, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 7,792,651 |
| May 28, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 5,174,727 |
| May 27, 2026 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 10,426,911 |
| May 26, 2026 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -4.88% | 10,489,460 |
| May 25, 2026 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -4.65% | 13,233,740 |
| May 22, 2026 | 0.40 | 0.45 | 0.39 | 0.43 | 0.43 | 7.50% | 16,476,290 |
| May 21, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 18,914,500 |
| May 20, 2026 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | -6.67% | 24,304,970 |
| May 19, 2026 | 0.45 | 0.53 | 0.43 | 0.45 | 0.45 | -51.61% | 47,421,230 |
| Apr 28, 2026 | 0.97 | 1.10 | 0.93 | 0.93 | 0.93 | -19.83% | 35,045,000 |
| Apr 27, 2026 | 1.14 | 1.29 | 1.14 | 1.16 | 1.16 | -18.88% | 42,520,920 |
| Apr 24, 2026 | 1.20 | 1.74 | 1.20 | 1.43 | 1.43 | -4.67% | 51,873,270 |
| Apr 23, 2026 | 1.51 | 1.64 | 1.50 | 1.50 | 1.50 | -20.21% | 15,633,200 |
| Apr 22, 2026 | 1.88 | 2.29 | 1.88 | 1.88 | 1.88 | -20.00% | 49,177,590 |
| 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% | 34,532,900 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.65 | 1.75 | 1.75 | -8.38% | 31,499,470 |
| 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% | 16,047,010 |
| 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% | 12,037,100 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.84 | 3.93 | 3.93 | 4.52% | 10,560,280 |
| Mar 9, 2026 | 3.65 | 3.80 | 3.57 | 3.76 | 3.76 | -3.84% | 14,483,290 |
| Mar 6, 2026 | 4.31 | 4.42 | 3.80 | 3.91 | 3.91 | -9.28% | 19,113,120 |
| Mar 5, 2026 | 4.49 | 4.49 | 4.28 | 4.31 | 4.31 | -1.15% | 4,658,725 |