Skip to main content
logo
Guoanda Co., Ltd. (SHE:300902)
China flag China · Delayed Price · Currency is CNY
13.03
-0.97 (-6.93%)
Oct 30, 2026, 3:04 PM CST

Guoanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.7615.7613.0313.0313.03-6.93%3,882,038
Oct 29, 202615.1615.1613.9014.0014.00-7.96%4,839,833
Oct 28, 202615.0815.3114.8515.2115.212.08%3,412,871
Oct 27, 202615.6515.8814.8814.9014.90-4.49%2,622,033
Oct 26, 202615.8316.0015.3415.6015.60-1.83%3,603,800
Oct 23, 202615.7615.9614.4315.8915.890.82%6,042,439
Oct 22, 202616.0916.9215.6615.7615.76-2.17%3,453,300
Oct 21, 202616.2816.5016.0816.1116.11-0.92%3,045,000
Oct 20, 202616.0116.4716.0016.2616.260.12%2,878,500
Oct 19, 202616.6717.0715.4216.2416.24-2.05%6,197,140
Oct 16, 202616.4017.2616.1516.5816.583.17%5,009,040
Oct 15, 202616.0416.4916.0116.0716.07-3.48%3,635,316
Oct 14, 202617.0317.2416.5016.6516.65-3.31%3,620,400
Oct 13, 202616.5117.4916.1417.2217.222.74%5,248,941
Oct 12, 202616.8417.0616.3116.7616.761.02%4,591,580
Oct 9, 202617.5817.5915.5716.5916.59-5.69%9,130,940
Oct 8, 202617.9118.3017.4517.5917.59-1.90%3,415,660
Sep 30, 202618.2118.4817.9217.9317.93-1.32%3,464,300
Sep 29, 202617.7018.7217.5418.1718.171.68%5,016,836
Sep 28, 202618.6719.0717.6517.8717.87-4.64%7,402,364
Sep 24, 202618.5019.4518.5018.7418.74-0.11%6,633,356
Sep 23, 202618.0219.0317.8818.7618.764.11%6,601,940
Sep 22, 202617.8818.4717.7718.0218.020.39%4,365,990
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