Skip to main content
logo
Guoanda Co., Ltd. (SHE:300902)
China flag China · Delayed Price · Currency is CNY
18.21
+0.26 (1.45%)
Sep 22, 2026, 12:39 PM CST

Guoanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.3518.4717.3518.21-1.45%2,978,357
Sep 21, 202617.3918.1317.3317.9517.953.46%5,527,926
Sep 18, 202617.3517.5717.1117.3517.350.46%3,844,360
Sep 17, 202617.3717.5017.0517.2717.27-0.35%4,336,700
Sep 16, 202617.2917.5116.7517.3317.33-0.29%5,655,000
Sep 15, 202617.2417.9316.7817.3817.380.81%7,565,900
Sep 14, 202615.9017.2515.6717.2417.248.29%8,571,112
Sep 11, 202615.5116.3615.4115.9215.922.38%8,085,162
Sep 10, 202615.8715.8715.5415.5515.55-1.89%1,984,300
Sep 9, 202616.0516.2615.7715.8515.85-1.74%2,372,300
Sep 8, 202616.1616.2816.0016.1316.13-0.68%2,519,380
Sep 7, 202616.3016.4415.9816.2416.240.43%2,566,209
Sep 4, 202616.4016.6616.0716.1716.17-1.34%3,327,300
Sep 3, 202616.6416.7016.1216.3916.39-1.21%3,225,280
Sep 2, 202616.9216.9216.5716.5916.59-2.12%2,458,100
Sep 1, 202616.9917.1716.8616.9516.95-0.12%3,086,040
Aug 31, 202617.1717.5616.8416.9716.97-2.30%5,218,380
Aug 28, 202616.8317.8016.7117.3717.373.52%8,326,240
Aug 27, 202615.2416.9515.1916.7816.788.61%13,203,796
Aug 26, 202616.9817.1815.2315.4515.45-10.49%13,828,109
Aug 25, 202614.8717.3714.8217.2617.2614.91%10,346,519
Aug 24, 202615.8915.9014.8215.0215.02-5.59%5,100,300
Aug 21, 202615.9116.0715.3015.9115.91-1.18%3,314,369
Aug 20, 202616.4816.6716.0016.1016.10-0.49%3,650,004
Aug 19, 202617.3017.3016.1116.1816.18-6.31%5,459,480
Aug 18, 202617.6017.6817.0917.2717.27-3.03%4,540,373
Aug 17, 202617.1017.9416.9817.8117.814.09%8,190,000
Aug 14, 202616.9417.2016.5617.1117.111.78%5,579,156
Aug 13, 202617.9218.0716.8116.8116.81-6.19%9,766,469
Aug 12, 202618.5818.9017.6817.9217.92-2.40%11,957,261
Aug 11, 202617.1818.5916.9518.3618.367.37%12,600,428
Aug 10, 202616.6917.1616.5617.1017.102.70%5,138,900
Aug 7, 202616.6916.8016.0616.6516.65-0.06%4,096,340
Aug 6, 202616.4516.7915.8816.6616.662.02%4,800,140
Aug 5, 202615.9816.5515.9816.3316.332.19%5,888,084
Aug 4, 202614.9516.0614.8115.9815.988.49%6,345,368
Aug 3, 202614.6214.8314.5014.7314.730.41%2,577,772
Jul 31, 202614.4914.9814.2214.6714.673.97%3,930,200
Jul 30, 202614.2314.7814.1114.1114.11-1.54%3,665,800
Jul 29, 202614.4914.6314.0914.3314.33-0.62%3,556,280
Jul 28, 202614.9815.2514.2614.4214.42-4.06%5,714,600
Jul 27, 202613.5115.1413.3215.0315.0311.91%6,766,701
Jul 24, 202613.3013.9113.1813.4313.43-0.74%2,720,220
Jul 23, 202613.2013.9613.1313.5313.532.11%3,664,052
Jul 22, 202612.9013.3312.7113.2513.252.32%3,385,680
Jul 21, 202612.9413.1212.1012.9512.950.08%4,145,167
Jul 20, 202613.4513.8012.7712.9412.94-3.79%3,902,319
Jul 17, 202614.3614.5013.2013.4513.45-6.27%4,690,740
Jul 16, 202614.4014.7714.0714.3514.35-1.51%3,140,808
Jul 15, 202614.3114.7514.0014.5714.571.53%4,251,600