Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China · Delayed Price · Currency is CNY 3.630
-0.170 (-4.47%)
Oct 30, 2026, 3:04 PM CST
SHE:300155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.99 | 3.99 | 3.62 | 3.63 | 3.63 | -4.47% | 11,375,300 |
| Oct 29, 2026 | 3.86 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | 8,639,000 |
| Oct 28, 2026 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | 1.04% | 8,778,700 |
| Oct 27, 2026 | 4.04 | 4.10 | 3.85 | 3.86 | 3.86 | -4.46% | 9,848,558 |
| Oct 26, 2026 | 4.05 | 4.12 | 4.01 | 4.04 | 4.04 | -1.46% | 10,246,178 |
| Oct 23, 2026 | 3.99 | 4.11 | 3.77 | 4.10 | 4.10 | 1.99% | 17,094,700 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -4.96% | 10,596,200 |
| Oct 21, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | 0.95% | 10,431,600 |
| Oct 20, 2026 | 4.12 | 4.26 | 4.11 | 4.19 | 4.19 | 0.96% | 8,417,400 |
| Oct 19, 2026 | 4.25 | 4.28 | 4.05 | 4.15 | 4.15 | -3.26% | 14,305,938 |
| Oct 16, 2026 | 4.29 | 4.42 | 4.24 | 4.29 | 4.29 | 0.94% | 14,541,200 |
| Oct 15, 2026 | 4.28 | 4.35 | 4.20 | 4.25 | 4.25 | -2.52% | 14,181,300 |
| Oct 14, 2026 | 4.50 | 4.59 | 4.34 | 4.36 | 4.36 | -3.54% | 12,188,400 |
| Oct 13, 2026 | 4.42 | 4.57 | 4.26 | 4.52 | 4.52 | 1.35% | 16,332,400 |
| Oct 12, 2026 | 4.57 | 4.63 | 4.43 | 4.46 | 4.46 | -3.04% | 15,296,170 |
| Oct 9, 2026 | 4.52 | 4.64 | 4.29 | 4.60 | 4.60 | 1.77% | 22,788,270 |
| Oct 8, 2026 | 4.57 | 4.72 | 4.49 | 4.52 | 4.52 | -2.59% | 22,187,730 |
| Sep 30, 2026 | 4.62 | 4.72 | 4.43 | 4.64 | 4.64 | -0.22% | 35,146,800 |
| Sep 29, 2026 | 4.42 | 4.83 | 4.42 | 4.65 | 4.65 | 4.97% | 40,298,890 |
| Sep 28, 2026 | 4.62 | 4.66 | 4.33 | 4.43 | 4.43 | -4.11% | 39,359,645 |
| Sep 24, 2026 | 4.94 | 4.95 | 4.53 | 4.62 | 4.62 | -8.70% | 66,444,608 |
| Sep 23, 2026 | 4.48 | 5.42 | 4.43 | 5.06 | 5.06 | 11.95% | 77,356,961 |
| Sep 22, 2026 | 4.42 | 4.62 | 4.40 | 4.52 | 4.52 | 1.35% | 12,660,500 |
| 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 |