Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China · Delayed Price · Currency is CNY 4.130
+0.140 (3.51%)
Aug 3, 2026, 3:04 PM CST
SHE:300155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.01 | 4.09 | 3.89 | 4.09 | - | 2.51% | 4,670,400 |
| 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 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.81 | 3.83 | 3.83 | -4.73% | 8,626,156 |
| Jul 10, 2026 | 3.93 | 4.11 | 3.83 | 4.02 | 4.02 | 3.08% | 9,401,800 |
| Jul 9, 2026 | 3.91 | 3.99 | 3.82 | 3.90 | 3.90 | -0.76% | 6,144,900 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.83 | 3.93 | 3.93 | -0.25% | 6,352,550 |
| Jul 7, 2026 | 4.04 | 4.04 | 3.90 | 3.94 | 3.94 | -2.48% | 6,549,054 |
| Jul 6, 2026 | 4.03 | 4.15 | 4.02 | 4.04 | 4.04 | -1.46% | 6,377,923 |
| Jul 3, 2026 | 4.05 | 4.15 | 3.99 | 4.10 | 4.10 | 2.76% | 8,617,873 |
| Jul 2, 2026 | 4.03 | 4.14 | 3.96 | 3.99 | 3.99 | -0.99% | 9,491,850 |
| Jul 1, 2026 | 3.90 | 4.09 | 3.87 | 4.03 | 4.03 | 2.81% | 9,822,875 |
| Jun 30, 2026 | 3.90 | 4.00 | 3.86 | 3.92 | 3.92 | -0.25% | 7,943,804 |
| Jun 29, 2026 | 3.94 | 3.96 | 3.74 | 3.93 | 3.93 | 0.51% | 8,415,351 |
| Jun 26, 2026 | 3.98 | 3.98 | 3.86 | 3.91 | 3.91 | -2.01% | 8,102,775 |
| Jun 25, 2026 | 4.05 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 8,544,950 |
| Jun 24, 2026 | 4.30 | 4.33 | 4.05 | 4.06 | 4.06 | -5.58% | 10,494,900 |
| Jun 23, 2026 | 4.22 | 4.38 | 4.20 | 4.30 | 4.30 | 1.65% | 10,450,603 |
| Jun 22, 2026 | 4.24 | 4.28 | 4.01 | 4.23 | 4.23 | -1.17% | 12,781,903 |
| Jun 18, 2026 | 4.16 | 4.37 | 4.10 | 4.28 | 4.28 | 2.15% | 14,402,450 |
| Jun 17, 2026 | 4.30 | 4.32 | 4.15 | 4.19 | 4.19 | -3.01% | 9,441,245 |
| Jun 16, 2026 | 4.37 | 4.38 | 4.24 | 4.32 | 4.32 | -1.14% | 7,566,800 |
| Jun 15, 2026 | 4.40 | 4.54 | 4.30 | 4.37 | 4.37 | - | 8,431,400 |
| Jun 12, 2026 | 4.36 | 4.41 | 4.25 | 4.37 | 4.37 | 1.39% | 7,304,400 |
| Jun 11, 2026 | 4.40 | 4.42 | 4.23 | 4.31 | 4.31 | -2.49% | 7,211,907 |
| Jun 10, 2026 | 4.50 | 4.55 | 4.31 | 4.42 | 4.42 | -2.86% | 8,724,700 |
| Jun 9, 2026 | 4.54 | 4.63 | 4.46 | 4.55 | 4.55 | 0.89% | 8,708,156 |
| Jun 8, 2026 | 4.57 | 4.74 | 4.42 | 4.51 | 4.51 | -4.45% | 10,545,550 |
| Jun 5, 2026 | 4.57 | 4.79 | 4.56 | 4.72 | 4.72 | 2.16% | 11,930,400 |
| Jun 4, 2026 | 4.71 | 4.80 | 4.56 | 4.62 | 4.62 | -2.33% | 12,354,890 |
| Jun 3, 2026 | 4.78 | 4.85 | 4.69 | 4.73 | 4.73 | -2.47% | 10,652,630 |
| Jun 2, 2026 | 4.93 | 5.04 | 4.82 | 4.85 | 4.85 | -2.61% | 13,223,800 |
| Jun 1, 2026 | 4.64 | 5.00 | 4.57 | 4.98 | 4.98 | 5.29% | 16,029,540 |
| May 29, 2026 | 4.84 | 5.13 | 4.73 | 4.73 | 4.73 | -2.07% | 14,630,420 |
| 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 |