Shanghai - Delayed Quote CNY

Guangdong Anda Automation Solutions Co.,Ltd. (688125.SS)

Compare
29.42
-7.21
(-19.68%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202533.7935.0129.3029.4229.42887,822
Apr 3, 202536.9937.3836.5036.6336.63397,549
Apr 2, 202537.4038.1037.2037.3737.37326,860
Apr 1, 202537.3038.1636.7637.7037.70571,118
Mar 31, 202537.8037.8036.5437.0837.08499,077
Mar 28, 202538.0538.8137.6637.8837.88405,079
Mar 27, 202538.1038.7737.6038.3438.34537,507
Mar 26, 202538.2039.1438.0438.4838.48493,582
Mar 25, 202538.3838.9537.5038.2838.28672,301
Mar 24, 202539.0039.6337.3838.4438.44794,483
Mar 21, 202540.1340.4038.8439.1339.131,010,154
Mar 20, 202541.9841.9840.4840.4840.48679,334
Mar 19, 202541.0242.0939.9341.3841.381,370,333
Mar 18, 202542.7242.7240.8741.0541.051,924,228
Mar 17, 202542.2043.4041.8442.3442.341,342,584
Mar 14, 202540.9841.8840.2441.7041.701,143,160
Mar 13, 202542.4642.7539.6340.9040.901,682,436
Mar 12, 202544.1344.3642.4142.5642.561,612,405
Mar 11, 202543.0144.3642.5544.1544.15952,575
Mar 10, 202545.3845.5843.2743.4143.411,420,579
Mar 7, 202544.9045.7644.0145.1045.101,128,789
Mar 6, 202545.7347.1144.8944.9944.991,753,131
Mar 5, 202547.1947.8045.0045.4345.431,107,566
Mar 4, 202545.0148.1845.0147.3347.331,113,992
Mar 3, 202547.3747.9744.5045.7745.771,673,461
Feb 28, 202549.4949.4946.9347.6747.671,514,763
Feb 27, 202551.0053.2847.4049.5049.502,489,647
Feb 26, 202550.0053.5750.0052.9052.901,968,338
Feb 25, 202545.5751.2044.3150.5050.502,122,576
Feb 24, 202546.5046.5044.6945.5945.59933,143
Feb 21, 202545.5446.9844.4346.6646.661,337,686
Feb 20, 202544.0046.4543.0645.7545.751,375,485
Feb 19, 202541.1044.0240.9043.5343.531,190,878
Feb 18, 202542.2042.8040.6841.3241.32825,248
Feb 17, 202542.2143.0741.0342.9842.98897,926
Feb 14, 202543.0043.5142.3842.9142.91448,922
Feb 13, 202545.3045.3043.0243.4543.45760,811
Feb 12, 202546.0246.8045.1845.5845.58644,771
Feb 11, 202547.8148.1246.6046.9246.92656,739
Feb 10, 202545.3147.8645.1047.8347.831,130,988
Feb 7, 202546.4846.9444.9945.3845.38932,058
Feb 6, 202545.9246.2544.0945.6645.66702,421
Feb 5, 202545.9445.9443.8944.9844.98568,163
Jan 27, 202544.4546.1643.8944.7644.76715,273
Jan 24, 202542.0844.0042.0844.0044.00633,208
Jan 23, 202542.0042.7541.0042.7342.73638,350
Jan 22, 202541.0141.9041.0141.9041.90221,492
Jan 21, 202541.7242.0940.2541.9041.90539,708
Jan 20, 202539.7541.9939.7541.3841.38944,909
Jan 17, 202540.0040.3439.1539.9539.95301,796
Jan 16, 202539.7640.6039.3440.0640.06456,734
Jan 15, 202539.8040.1538.5039.2939.29414,217
Jan 14, 202537.0039.3137.0039.2039.20589,921
Jan 13, 202538.0138.6636.1536.9636.96478,366
Jan 10, 202539.0039.5437.8038.6038.60562,355
Jan 9, 202538.3039.4938.0039.0039.00411,104
Jan 8, 202538.0038.9937.7238.7438.74301,089
Jan 7, 202536.6138.8035.9338.3838.38370,417
Jan 6, 202536.0136.5034.5636.2036.20236,861
Jan 3, 202539.9939.9935.5435.7135.71345,693
Jan 2, 202538.4839.0336.6137.6837.68331,719
Dec 31, 202440.2740.2738.9039.0739.07255,543
Dec 30, 202440.5040.9339.2839.7939.79326,828
Dec 27, 202439.1141.5039.1140.5040.50405,864
Dec 26, 202438.3040.1937.5040.0040.00436,972
Dec 25, 202438.2238.9937.2538.3038.30416,779
Dec 24, 202440.2640.4738.1838.9938.99602,749
Dec 23, 202440.6040.9238.5440.4740.47432,485
Dec 20, 202438.3841.1638.3840.5840.58456,549
Dec 19, 202438.3939.2838.1438.8038.80316,048
Dec 18, 202439.4339.8538.2639.0839.08395,976
Dec 17, 202440.6240.8139.0239.2039.20462,809
Dec 16, 202444.9344.9340.1440.6240.621,196,123
Dec 13, 202445.5345.9843.6043.7543.751,057,517
Dec 12, 202442.6446.6442.0245.5345.531,534,996
Dec 11, 202442.3642.7541.3942.6542.65565,697
Dec 10, 202442.9943.9942.0142.7942.79543,566
Dec 9, 202442.7143.3141.6042.1342.13354,471
Dec 6, 202442.4042.9341.6042.9342.93264,540
Dec 5, 202440.8842.5840.5142.3942.39346,461
Dec 4, 202442.8643.0040.2241.3441.34456,059
Dec 3, 202442.4043.9742.0042.2742.27447,658
Dec 2, 202441.8043.1841.6042.3042.30480,526
Nov 29, 202441.4042.8140.9542.3642.36638,150
Nov 28, 202440.8241.9940.8141.2141.21266,099
Nov 27, 202440.7841.9939.0541.6741.67472,257
Nov 26, 202440.2841.3839.9040.4140.41365,306
Nov 25, 202439.6140.9939.4440.2840.28503,224
Nov 22, 202442.3542.6539.9039.9039.90433,595
Nov 21, 202442.6043.2441.8342.2342.23401,547
Nov 20, 202443.0043.2641.5142.5042.50298,612
Nov 19, 202440.8143.1940.8142.1542.15516,287
Nov 18, 202441.5542.0140.1140.8040.80607,564
Nov 15, 202443.7843.7841.0541.4941.49512,020
Nov 14, 202443.8144.4843.0143.3143.31628,211
Nov 13, 202443.8644.7342.0443.9043.90690,069
Nov 12, 202446.1046.1143.7744.2544.25802,436
Nov 11, 202446.5247.4045.0046.0046.00826,260
Nov 8, 202444.9946.8044.6946.5246.52885,035
Nov 7, 202444.0444.8243.5044.8044.80595,970
Nov 6, 202446.0548.3343.9944.4844.481,083,362
Nov 5, 202444.5748.1243.1246.4346.43991,857
Nov 4, 202443.3744.4542.8643.8143.81675,719
Nov 1, 202447.6647.6643.0343.3943.391,207,397
Oct 31, 202445.5848.1645.5847.1847.18695,045
Oct 30, 202446.5448.3045.8546.3346.33782,798
Oct 29, 202447.6148.3146.2046.8546.85745,489
Oct 28, 202447.8049.7846.0047.6247.621,037,454
Oct 25, 202445.0048.4844.6047.8047.801,404,519
Oct 24, 202445.0646.4044.2445.2545.251,308,045
Oct 23, 202441.7445.5341.5345.0645.061,805,221
Oct 22, 202442.8443.4441.0942.3542.351,572,863
Oct 21, 202442.2545.2441.1842.8542.852,362,925
Oct 18, 202437.5542.1936.7741.8041.802,443,704
Oct 17, 202439.2639.9637.5038.1338.131,693,180
Oct 16, 202434.1040.5033.5838.5838.582,735,026
Oct 15, 202434.8236.5234.0634.1034.101,077,558
Oct 14, 202435.0135.4033.2034.8234.821,539,346
Oct 11, 202431.9834.9531.9834.0934.092,648,026
Oct 10, 202432.9033.9231.9632.1932.19768,294
Oct 9, 202435.0235.8232.0232.0232.02886,813
Oct 8, 202437.5037.5033.3736.0536.052,248,121
Sep 30, 202429.0632.3728.3732.2032.201,247,130
Sep 27, 202427.4028.3027.0028.1528.15255,863
Sep 26, 202425.8027.2025.8027.0127.01226,421
Sep 25, 202426.0026.7325.9626.1626.16281,875
Sep 24, 202425.0926.1224.7825.9525.95409,528
Sep 23, 202425.2925.4024.4624.7724.77215,295
Sep 20, 202424.9924.9924.5624.8624.86144,720
Sep 19, 202424.8925.4524.4524.8924.89272,291
Sep 18, 202424.6325.3924.1024.6424.64174,931
Sep 13, 202425.4025.8124.5124.6924.69219,253
Sep 12, 202425.6925.9725.1025.2225.22216,236
Sep 11, 202425.7626.1225.4525.4825.4898,293
Sep 10, 202425.8226.1625.2725.8525.85174,742
Sep 9, 202425.8726.1825.4525.7225.7291,756
Sep 6, 202426.7526.7825.8125.9025.90170,526
Sep 5, 202426.6426.9326.5026.6726.67142,881
Sep 4, 202426.8026.9926.4726.5226.52202,293
Sep 3, 202426.9527.0626.6926.9726.97334,202
Sep 2, 202426.8127.1626.5726.6026.60247,408
Aug 30, 202426.5027.5426.5026.8126.81555,653
Aug 29, 202426.1827.0825.0926.7826.78673,244
Aug 28, 202426.6027.1126.4526.7626.76146,645
Aug 27, 202427.1127.1426.7126.7526.75116,680
Aug 26, 202427.2827.5826.8127.1127.11169,653
Aug 23, 202427.3127.9027.0127.0227.02370,003
Aug 22, 202428.1728.1727.5327.6227.62202,479
Aug 21, 202427.9928.3227.7927.9527.95129,520
Aug 20, 202428.6228.6327.9028.0028.00283,204
Aug 19, 202428.8028.9928.4928.6228.62240,216
Aug 16, 202429.3529.3828.8128.8328.83194,971
Aug 15, 202429.2630.2629.0429.2929.29529,393
Aug 14, 202428.9029.5928.5829.5029.50268,969
Aug 13, 202428.6828.9528.5328.9228.92158,799
Aug 12, 202429.0429.3828.5628.9028.90200,909
Aug 9, 202428.9029.4828.7029.0429.04330,610
Aug 8, 202428.7528.9528.2028.6528.65290,419
Aug 7, 202428.8829.1828.6428.7528.75134,313
Aug 6, 202429.3729.4828.7128.9428.94329,511
Aug 5, 202429.0029.9028.5029.0129.01480,626
Aug 2, 202429.9030.7929.5230.0130.01501,305
Aug 1, 202430.0530.7829.6330.0630.06339,153
Jul 31, 202430.2030.5029.1930.2530.25662,387
Jul 30, 202429.3229.7028.9329.2929.29238,905
Jul 29, 202428.5329.7828.3929.2629.26505,064
Jul 26, 202428.0928.9928.0928.7128.71534,897
Jul 25, 202427.6028.9627.5428.0928.09460,879
Jul 24, 202428.1828.8027.7327.8727.87530,798
Jul 23, 202428.9329.3028.2328.2328.23492,376
Jul 22, 202429.4029.9728.7329.0129.01926,281
Jul 19, 202430.0330.5529.2329.7029.701,191,155
Jul 18, 202430.0730.6029.0230.3730.371,019,444
Jul 17, 202429.5930.8529.2630.5030.501,511,830
Jul 16, 202429.9730.1029.1829.7529.75585,025
Jul 15, 202430.0830.8029.7630.2930.291,087,604
Jul 12, 202430.4230.6829.3530.3530.35923,828
Jul 11, 202428.9929.9928.2229.9829.98762,580
Jul 10, 202428.8629.2828.3428.4028.40322,773
Jul 9, 202427.8829.2027.2728.9828.98636,744
Jul 8, 202427.7528.3927.5027.7727.77336,676
Jul 5, 202428.1028.1028.1028.1028.10-
Jul 4, 202429.2029.3327.9328.1028.10464,674
Jul 3, 202429.8929.8928.6828.8028.80578,584
Jul 2, 202430.0030.5629.8029.9229.92406,396
Jul 1, 202431.1131.4229.7530.2430.24978,686
Jun 28, 202429.6031.8629.6031.2231.22906,444
Jun 27, 202430.4732.1530.0030.3530.351,226,950
Jun 26, 202429.4930.8829.2230.8030.801,121,424
Jun 25, 202430.5030.9429.3029.9029.901,181,082
Jun 24, 202432.4332.5830.1230.2630.26911,238
Jun 21, 202432.5133.0031.9032.3132.311,027,957
Jun 20, 2024 0.15 Dividend
Jun 20, 202433.4134.8532.9833.0033.001,713,247
Jun 19, 202432.0134.0032.0133.8133.661,626,606
Jun 18, 202431.8732.6031.3632.5332.391,232,638
Jun 17, 202430.1032.8229.9832.0331.892,092,267
Jun 14, 202430.5131.4029.9030.7030.561,324,341
Jun 13, 202429.9832.2029.4330.8130.671,778,067
Jun 12, 202428.6030.4928.6029.7429.61960,454
Jun 11, 202427.7028.7827.3028.5828.45320,272
Jun 7, 202427.9928.2027.3027.7927.67407,135
Jun 6, 202428.6829.0027.1027.4327.31983,440
Jun 5, 202428.9729.4928.2828.4728.34607,512
Jun 4, 202428.8829.3028.2328.9628.83534,828
Jun 3, 202429.6929.8428.8829.1228.99511,398
May 31, 202428.7129.6728.7129.5229.39502,875
May 30, 202429.3129.5228.7128.8028.67685,726
May 29, 202429.5929.7929.2329.3129.18281,135
May 28, 202430.0230.1729.2629.4629.33531,039
May 27, 202429.0330.0829.0330.0829.95458,052
May 24, 202428.9530.1028.9529.4029.27484,686
May 23, 202429.8729.9029.2829.5329.40544,987
May 22, 202429.4629.8829.1929.6329.50584,345
May 21, 202429.1229.5629.1229.2929.16251,538
May 20, 202429.3329.6728.7829.4429.31519,685
May 17, 202428.9029.1328.1829.1028.97591,040
May 16, 202427.7528.6627.7528.5528.42437,505
May 15, 202427.8128.4427.7027.7827.66258,037
May 14, 202427.7928.4627.7428.1228.00333,974
May 13, 202429.0229.1727.6127.7227.60679,737
May 10, 202429.8629.8629.0029.3329.20369,700
May 9, 202429.6129.9529.1829.4929.36519,095
May 8, 202430.2130.9929.3129.3629.23552,129
May 7, 202429.2030.9928.7830.5130.37814,496
May 6, 202429.5830.0029.2429.3529.22431,855
Apr 30, 202428.7629.6628.5029.3029.17885,266
Apr 29, 202428.0628.7828.0628.5528.42728,953
Apr 26, 202427.3528.1026.6227.9627.84377,073
Apr 25, 202427.1227.6926.8927.3527.23195,509
Apr 24, 202426.6227.5126.6227.4827.36203,012
Apr 23, 202426.3326.9825.9926.6926.57197,055
Apr 22, 202426.2626.5025.2126.3326.21331,459
Apr 19, 202427.4827.5625.9726.2626.14488,202
Apr 18, 202427.2428.1327.0927.4827.36425,150
Apr 17, 202426.1227.6025.1227.2427.12722,552
Apr 16, 202426.5526.5525.0825.2525.14494,423
Apr 15, 202428.0128.6125.9826.6426.52567,080
Apr 12, 202428.3529.0928.1128.2228.09365,775
Apr 11, 202428.2128.8727.8628.3728.24313,773
Apr 10, 202429.1629.5827.9928.2128.08392,660
Apr 9, 202428.5729.2028.5029.0528.92233,769
Apr 8, 202429.6929.6928.5228.5728.44406,980