Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China · Delayed Price · Currency is CNY 4.670
+0.040 (0.86%)
Sep 1, 2026, 3:04 PM CST
SHE:300155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |