Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China · Delayed Price · Currency is CNY 4.520
+0.060 (1.35%)
Sep 22, 2026, 1:45 PM CST
SHE:300155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.25 | 4.48 | 4.25 | 4.46 | 4.46 | 4.45% | 10,596,800 |
| Sep 18, 2026 | 4.32 | 4.35 | 4.26 | 4.27 | 4.27 | -0.93% | 9,509,400 |
| Sep 17, 2026 | 4.30 | 4.33 | 4.21 | 4.31 | 4.31 | 0.47% | 6,580,700 |
| Sep 16, 2026 | 4.30 | 4.34 | 4.22 | 4.29 | 4.29 | 0.70% | 6,902,100 |
| Sep 15, 2026 | 4.42 | 4.45 | 4.24 | 4.26 | 4.26 | -3.84% | 7,020,700 |
| Sep 14, 2026 | 4.43 | 4.46 | 4.36 | 4.43 | 4.43 | 0.23% | 6,130,600 |
| Sep 11, 2026 | 4.47 | 4.48 | 4.34 | 4.42 | 4.42 | -1.78% | 7,444,200 |
| Sep 10, 2026 | 4.50 | 4.55 | 4.45 | 4.50 | 4.50 | -0.44% | 6,994,600 |
| Sep 9, 2026 | 4.60 | 4.62 | 4.50 | 4.52 | 4.52 | -1.95% | 8,339,281 |
| Sep 8, 2026 | 4.57 | 4.64 | 4.54 | 4.61 | 4.61 | 1.10% | 8,494,000 |
| Sep 7, 2026 | 4.56 | 4.62 | 4.52 | 4.56 | 4.56 | -0.65% | 9,122,778 |
| Sep 4, 2026 | 4.59 | 4.71 | 4.56 | 4.59 | 4.59 | 0.88% | 10,026,700 |
| Sep 3, 2026 | 4.65 | 4.75 | 4.55 | 4.55 | 4.55 | -2.15% | 8,091,800 |
| Sep 2, 2026 | 4.67 | 4.70 | 4.55 | 4.65 | 4.65 | -0.43% | 12,844,900 |
| Sep 1, 2026 | 4.47 | 4.72 | 4.40 | 4.67 | 4.67 | 0.86% | 20,562,858 |
| Aug 31, 2026 | 4.73 | 4.90 | 4.56 | 4.63 | 4.63 | 0.22% | 25,069,200 |
| Aug 28, 2026 | 4.48 | 4.69 | 4.48 | 4.62 | 4.62 | 3.12% | 13,982,365 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.46 | 4.48 | 4.48 | -0.88% | 12,306,100 |
| Aug 26, 2026 | 4.54 | 4.59 | 4.46 | 4.52 | 4.52 | -0.66% | 15,078,165 |
| Aug 25, 2026 | 4.27 | 4.59 | 4.27 | 4.55 | 4.55 | 5.57% | 19,877,233 |
| Aug 24, 2026 | 4.42 | 4.45 | 4.27 | 4.31 | 4.31 | -2.71% | 21,136,259 |
| Aug 21, 2026 | 4.23 | 4.44 | 4.18 | 4.43 | 4.43 | 3.75% | 30,302,233 |
| Aug 20, 2026 | 4.45 | 4.53 | 4.25 | 4.27 | 4.27 | -7.97% | 46,258,717 |
| Aug 19, 2026 | 4.22 | 5.15 | 4.22 | 4.64 | 4.64 | 8.16% | 50,278,778 |
| Aug 18, 2026 | 4.31 | 4.37 | 4.24 | 4.29 | 4.29 | -0.92% | 5,564,551 |
| Aug 17, 2026 | 4.30 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 4,971,800 |
| Aug 14, 2026 | 4.31 | 4.35 | 4.24 | 4.30 | 4.30 | -0.23% | 7,107,351 |
| Aug 13, 2026 | 4.45 | 4.47 | 4.31 | 4.31 | 4.31 | -2.27% | 7,559,889 |
| Aug 12, 2026 | 4.29 | 4.42 | 4.29 | 4.41 | 4.41 | 2.08% | 7,653,100 |
| Aug 11, 2026 | 4.29 | 4.34 | 4.23 | 4.32 | 4.32 | 0.47% | 6,685,700 |
| Aug 10, 2026 | 4.15 | 4.31 | 4.10 | 4.30 | 4.30 | 3.61% | 9,772,300 |
| Aug 7, 2026 | 4.16 | 4.20 | 4.05 | 4.15 | 4.15 | -0.24% | 7,422,601 |
| Aug 6, 2026 | 4.11 | 4.19 | 4.09 | 4.16 | 4.16 | 0.73% | 9,371,704 |
| Aug 5, 2026 | 4.18 | 4.22 | 4.08 | 4.13 | 4.13 | -0.96% | 11,884,400 |
| Aug 4, 2026 | 4.15 | 4.24 | 4.12 | 4.17 | 4.17 | 0.97% | 10,791,955 |
| Aug 3, 2026 | 4.01 | 4.14 | 3.99 | 4.13 | 4.13 | 3.51% | 7,093,100 |
| Jul 31, 2026 | 3.89 | 4.03 | 3.89 | 3.99 | 3.99 | 2.84% | 7,856,388 |
| Jul 30, 2026 | 3.91 | 4.00 | 3.83 | 3.88 | 3.88 | -0.51% | 8,974,100 |
| Jul 29, 2026 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | 1.56% | 6,948,435 |
| Jul 28, 2026 | 3.79 | 3.91 | 3.73 | 3.84 | 3.84 | 0.79% | 6,360,880 |
| Jul 27, 2026 | 3.66 | 3.83 | 3.62 | 3.81 | 3.81 | 4.96% | 7,861,085 |
| Jul 24, 2026 | 3.71 | 3.73 | 3.62 | 3.63 | 3.63 | -3.46% | 5,301,550 |
| Jul 23, 2026 | 3.60 | 3.76 | 3.58 | 3.76 | 3.76 | 4.44% | 8,092,856 |
| Jul 22, 2026 | 3.66 | 3.75 | 3.58 | 3.60 | 3.60 | -2.44% | 8,362,739 |
| Jul 21, 2026 | 3.74 | 3.78 | 3.54 | 3.69 | 3.69 | -2.64% | 13,009,400 |
| Jul 20, 2026 | 3.81 | 3.97 | 3.70 | 3.79 | 3.79 | -1.04% | 9,893,100 |
| Jul 17, 2026 | 4.01 | 4.07 | 3.81 | 3.83 | 3.83 | -4.49% | 12,195,605 |
| Jul 16, 2026 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | 0.75% | 9,308,400 |
| Jul 15, 2026 | 3.90 | 4.03 | 3.87 | 3.98 | 3.98 | 2.05% | 9,372,900 |
| Jul 14, 2026 | 3.83 | 3.92 | 3.77 | 3.90 | 3.90 | 1.83% | 8,616,700 |