Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China · Delayed Price · Currency is CNY 4.830
+0.060 (1.26%)
May 28, 2026, 3:04 PM CST
SHE:300155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.74 | 4.88 | 4.65 | 4.83 | 4.83 | 1.26% | 7,219,588 |
| May 27, 2026 | 4.84 | 4.88 | 4.70 | 4.77 | 4.77 | -1.85% | 8,144,140 |
| May 26, 2026 | 4.97 | 4.99 | 4.80 | 4.86 | 4.86 | -2.61% | 7,295,556 |
| May 25, 2026 | 5.05 | 5.15 | 4.91 | 4.99 | 4.99 | -1.19% | 8,308,300 |
| May 22, 2026 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | 2.85% | 8,381,200 |
| May 21, 2026 | 5.18 | 5.22 | 4.88 | 4.91 | 4.91 | -4.47% | 7,959,902 |
| May 20, 2026 | 5.21 | 5.23 | 5.09 | 5.14 | 5.14 | -1.34% | 7,153,105 |
| May 19, 2026 | 5.20 | 5.30 | 5.15 | 5.21 | 5.21 | 0.19% | 7,452,300 |
| May 18, 2026 | 5.17 | 5.24 | 5.09 | 5.20 | 5.20 | 0.97% | 7,323,113 |
| May 15, 2026 | 5.19 | 5.24 | 5.11 | 5.15 | 5.15 | -0.77% | 10,457,100 |
| May 14, 2026 | 5.28 | 5.33 | 5.18 | 5.19 | 5.19 | -0.95% | 10,031,630 |
| May 13, 2026 | 5.32 | 5.35 | 5.22 | 5.24 | 5.24 | -0.38% | 10,324,300 |
| May 12, 2026 | 5.28 | 5.46 | 5.22 | 5.26 | 5.26 | -0.75% | 19,692,700 |
| May 11, 2026 | 5.22 | 5.31 | 5.14 | 5.30 | 5.30 | 2.12% | 11,544,920 |
| May 8, 2026 | 5.11 | 5.20 | 5.07 | 5.19 | 5.19 | 1.76% | 9,953,100 |
| May 7, 2026 | 5.05 | 5.14 | 5.03 | 5.10 | 5.10 | 0.59% | 9,551,549 |
| May 6, 2026 | 5.05 | 5.11 | 5.00 | 5.07 | 5.07 | 1.40% | 11,071,950 |
| Apr 30, 2026 | 4.99 | 5.02 | 4.92 | 5.00 | 5.00 | 0.81% | 7,665,300 |
| Apr 29, 2026 | 4.87 | 5.02 | 4.87 | 4.96 | 4.96 | 1.64% | 10,373,740 |
| Apr 28, 2026 | 4.81 | 4.93 | 4.78 | 4.88 | 4.88 | 1.04% | 12,764,600 |
| Apr 27, 2026 | 4.63 | 4.84 | 4.58 | 4.83 | 4.83 | 3.87% | 12,643,200 |
| Apr 24, 2026 | 4.52 | 4.69 | 4.51 | 4.65 | 4.65 | 2.42% | 9,197,281 |
| Apr 23, 2026 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -1.30% | 6,491,942 |
| Apr 22, 2026 | 4.68 | 4.69 | 4.58 | 4.60 | 4.60 | -1.71% | 7,779,100 |
| Apr 21, 2026 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | 1.30% | 11,300,200 |
| Apr 20, 2026 | 4.60 | 4.64 | 4.55 | 4.62 | 4.62 | - | 7,095,500 |
| Apr 17, 2026 | 4.70 | 4.71 | 4.58 | 4.62 | 4.62 | -1.91% | 9,463,423 |
| Apr 16, 2026 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.51% | 7,817,900 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -1.49% | 5,578,600 |
| Apr 14, 2026 | 4.75 | 4.77 | 4.62 | 4.71 | 4.71 | 0.21% | 7,195,173 |
| Apr 13, 2026 | 4.69 | 4.75 | 4.64 | 4.70 | 4.70 | -0.42% | 5,774,600 |
| Apr 10, 2026 | 4.68 | 4.77 | 4.68 | 4.72 | 4.72 | 1.72% | 6,957,305 |
| Apr 9, 2026 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | -2.73% | 6,952,300 |
| Apr 8, 2026 | 4.69 | 4.77 | 4.67 | 4.77 | 4.77 | 3.70% | 9,977,304 |
| Apr 7, 2026 | 4.42 | 4.60 | 4.41 | 4.60 | 4.60 | 3.37% | 8,429,855 |
| Apr 3, 2026 | 4.64 | 4.66 | 4.41 | 4.45 | 4.45 | -3.68% | 9,242,184 |
| Apr 2, 2026 | 4.80 | 4.84 | 4.58 | 4.62 | 4.62 | -3.95% | 10,098,100 |
| Apr 1, 2026 | 4.87 | 4.89 | 4.76 | 4.81 | 4.81 | 1.69% | 6,522,694 |
| Mar 31, 2026 | 4.85 | 4.93 | 4.72 | 4.73 | 4.73 | -2.27% | 8,219,051 |
| Mar 30, 2026 | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | 0.62% | 6,830,700 |
| Mar 27, 2026 | 4.70 | 4.84 | 4.65 | 4.81 | 4.81 | 1.91% | 7,676,487 |
| Mar 26, 2026 | 4.85 | 4.93 | 4.67 | 4.72 | 4.72 | -2.88% | 8,596,688 |
| Mar 25, 2026 | 4.78 | 4.90 | 4.78 | 4.86 | 4.86 | 1.89% | 8,851,502 |
| Mar 24, 2026 | 4.64 | 4.78 | 4.54 | 4.77 | 4.77 | 4.84% | 11,534,100 |
| Mar 23, 2026 | 4.75 | 4.82 | 4.51 | 4.55 | 4.55 | -6.95% | 12,586,110 |
| Mar 20, 2026 | 5.11 | 5.14 | 4.86 | 4.89 | 4.89 | -4.12% | 11,793,200 |
| Mar 19, 2026 | 5.21 | 5.26 | 5.08 | 5.10 | 5.10 | -3.04% | 9,409,200 |
| Mar 18, 2026 | 5.16 | 5.35 | 5.12 | 5.26 | 5.26 | 1.74% | 12,036,000 |
| Mar 17, 2026 | 5.27 | 5.33 | 5.16 | 5.17 | 5.17 | -1.15% | 9,405,000 |
| Mar 16, 2026 | 5.17 | 5.25 | 5.14 | 5.23 | 5.23 | 1.36% | 6,064,500 |