Guodian Nanjing Automation Co., Ltd. (600268.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.81 | 6.97 | 6.80 | 6.91 | 6.91 | 13,743,600 |
| 08 May 2024 | 6.89 | 6.92 | 6.79 | 6.79 | 6.79 | 10,972,320 |
| 07 May 2024 | 6.97 | 6.97 | 6.83 | 6.89 | 6.89 | 12,283,971 |
| 06 May 2024 | 6.84 | 7.04 | 6.83 | 6.96 | 6.96 | 22,303,876 |
| 30 Apr 2024 | 6.82 | 6.84 | 6.71 | 6.73 | 6.73 | 13,483,083 |
| 29 Apr 2024 | 6.83 | 6.86 | 6.74 | 6.80 | 6.80 | 17,804,300 |
| 26 Apr 2024 | 7.13 | 7.13 | 6.74 | 6.82 | 6.82 | 36,574,038 |
| 25 Apr 2024 | 7.13 | 7.20 | 7.06 | 7.12 | 7.12 | 9,737,978 |
| 24 Apr 2024 | 7.07 | 7.15 | 7.05 | 7.15 | 7.15 | 10,268,540 |
| 23 Apr 2024 | 7.22 | 7.26 | 7.05 | 7.10 | 7.10 | 16,704,006 |
| 22 Apr 2024 | 7.20 | 7.39 | 7.12 | 7.29 | 7.29 | 21,224,120 |
| 19 Apr 2024 | 7.25 | 7.37 | 7.16 | 7.20 | 7.20 | 16,355,344 |
| 18 Apr 2024 | 7.22 | 7.36 | 7.17 | 7.29 | 7.29 | 23,624,052 |
| 17 Apr 2024 | 6.98 | 7.22 | 6.98 | 7.20 | 7.20 | 21,290,266 |
| 16 Apr 2024 | 7.14 | 7.25 | 6.90 | 6.92 | 6.92 | 25,833,164 |
| 15 Apr 2024 | 7.20 | 7.46 | 6.96 | 7.26 | 7.26 | 31,133,342 |
| 12 Apr 2024 | 7.28 | 7.32 | 7.16 | 7.19 | 7.19 | 29,276,738 |
| 11 Apr 2024 | 7.13 | 7.46 | 7.08 | 7.43 | 7.43 | 32,827,967 |
| 10 Apr 2024 | 7.20 | 7.22 | 7.08 | 7.15 | 7.15 | 11,842,015 |
| 09 Apr 2024 | 7.16 | 7.26 | 7.12 | 7.20 | 7.20 | 12,875,931 |
| 08 Apr 2024 | 7.19 | 7.33 | 7.11 | 7.18 | 7.18 | 17,727,172 |
| 03 Apr 2024 | 7.23 | 7.27 | 7.14 | 7.20 | 7.20 | 14,181,318 |
| 02 Apr 2024 | 7.23 | 7.31 | 7.15 | 7.26 | 7.26 | 27,830,106 |
| 01 Apr 2024 | 6.90 | 7.35 | 6.90 | 7.32 | 7.32 | 56,720,114 |
| 29 Mar 2024 | 6.76 | 7.17 | 6.76 | 6.95 | 6.95 | 46,504,253 |
| 28 Mar 2024 | 6.44 | 6.59 | 6.44 | 6.52 | 6.52 | 7,121,260 |
| 27 Mar 2024 | 6.68 | 6.68 | 6.45 | 6.46 | 6.46 | 9,781,069 |
| 26 Mar 2024 | 6.63 | 6.68 | 6.56 | 6.66 | 6.66 | 8,893,100 |
| 25 Mar 2024 | 6.70 | 6.81 | 6.62 | 6.62 | 6.62 | 9,655,125 |
| 22 Mar 2024 | 6.82 | 6.84 | 6.68 | 6.73 | 6.73 | 8,477,074 |
| 21 Mar 2024 | 6.78 | 6.85 | 6.74 | 6.83 | 6.83 | 10,899,315 |
| 20 Mar 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 7,477,216 |
| 19 Mar 2024 | 6.79 | 6.84 | 6.76 | 6.78 | 6.78 | 10,261,953 |
| 18 Mar 2024 | 6.77 | 6.83 | 6.74 | 6.82 | 6.82 | 13,462,702 |
| 15 Mar 2024 | 6.69 | 6.77 | 6.65 | 6.77 | 6.77 | 10,824,578 |
| 14 Mar 2024 | 6.71 | 6.77 | 6.64 | 6.70 | 6.70 | 12,419,507 |
| 13 Mar 2024 | 6.74 | 6.79 | 6.71 | 6.74 | 6.74 | 13,270,991 |
| 12 Mar 2024 | 6.81 | 6.84 | 6.71 | 6.74 | 6.74 | 17,882,280 |
| 11 Mar 2024 | 6.63 | 6.80 | 6.63 | 6.77 | 6.77 | 18,183,967 |
| 08 Mar 2024 | 6.54 | 6.64 | 6.53 | 6.61 | 6.61 | 17,089,772 |
| 07 Mar 2024 | 6.53 | 6.85 | 6.48 | 6.58 | 6.58 | 25,638,722 |
| 06 Mar 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 6.57 | 20,221,477 |
| 05 Mar 2024 | 6.46 | 6.46 | 6.32 | 6.36 | 6.36 | 13,345,140 |
| 04 Mar 2024 | 6.50 | 6.63 | 6.41 | 6.47 | 6.47 | 18,254,063 |
| 01 Mar 2024 | 6.30 | 6.49 | 6.25 | 6.44 | 6.44 | 16,728,854 |
| 29 Feb 2024 | 6.00 | 6.28 | 5.99 | 6.25 | 6.25 | 16,322,225 |
| 28 Feb 2024 | 6.34 | 6.52 | 6.02 | 6.02 | 6.02 | 24,034,988 |
| 27 Feb 2024 | 6.16 | 6.28 | 6.11 | 6.27 | 6.27 | 10,297,937 |
| 26 Feb 2024 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | 12,267,676 |
| 23 Feb 2024 | 6.00 | 6.08 | 5.95 | 6.07 | 6.07 | 12,010,980 |
| 22 Feb 2024 | 5.99 | 6.09 | 5.89 | 5.99 | 5.99 | 11,476,653 |
| 21 Feb 2024 | 5.79 | 6.00 | 5.75 | 5.89 | 5.89 | 12,822,792 |
| 20 Feb 2024 | 5.76 | 5.85 | 5.71 | 5.83 | 5.83 | 10,163,723 |
| 19 Feb 2024 | 5.74 | 5.92 | 5.72 | 5.83 | 5.83 | 17,416,867 |
| 08 Feb 2024 | 5.42 | 5.77 | 5.33 | 5.73 | 5.73 | 21,860,611 |
| 07 Feb 2024 | 5.35 | 5.53 | 5.26 | 5.37 | 5.37 | 17,385,412 |
| 06 Feb 2024 | 5.03 | 5.43 | 4.85 | 5.31 | 5.31 | 21,746,599 |
| 05 Feb 2024 | 5.48 | 5.51 | 5.03 | 5.08 | 5.08 | 23,358,679 |
| 02 Feb 2024 | 5.80 | 5.90 | 5.32 | 5.59 | 5.59 | 16,982,202 |
| 01 Feb 2024 | 6.02 | 6.04 | 5.71 | 5.79 | 5.79 | 19,821,953 |
| 31 Jan 2024 | 6.38 | 6.49 | 6.06 | 6.09 | 6.09 | 15,908,704 |
| 30 Jan 2024 | 6.48 | 6.66 | 6.35 | 6.38 | 6.38 | 11,300,456 |
| 29 Jan 2024 | 6.74 | 6.74 | 6.51 | 6.52 | 6.52 | 13,077,120 |
| 26 Jan 2024 | 6.75 | 6.84 | 6.66 | 6.68 | 6.68 | 15,280,115 |
| 25 Jan 2024 | 6.42 | 6.81 | 6.37 | 6.80 | 6.80 | 25,035,549 |
| 24 Jan 2024 | 6.34 | 6.52 | 6.17 | 6.44 | 6.44 | 19,531,381 |
| 23 Jan 2024 | 6.30 | 6.39 | 6.03 | 6.31 | 6.31 | 20,978,901 |
| 22 Jan 2024 | 6.80 | 6.80 | 6.22 | 6.30 | 6.30 | 35,598,389 |
| 19 Jan 2024 | 7.10 | 7.14 | 6.81 | 6.82 | 6.82 | 39,551,476 |
| 18 Jan 2024 | 7.10 | 7.21 | 6.88 | 7.14 | 7.14 | 55,707,940 |
| 17 Jan 2024 | 6.91 | 7.62 | 6.86 | 7.20 | 7.20 | 62,863,643 |
| 16 Jan 2024 | 6.98 | 6.98 | 6.81 | 6.93 | 6.93 | 6,873,212 |
| 15 Jan 2024 | 6.88 | 6.97 | 6.87 | 6.94 | 6.94 | 5,058,883 |
| 12 Jan 2024 | 6.90 | 7.03 | 6.87 | 6.90 | 6.90 | 5,820,310 |
| 11 Jan 2024 | 6.75 | 6.91 | 6.75 | 6.90 | 6.90 | 7,255,308 |
| 10 Jan 2024 | 6.80 | 6.88 | 6.69 | 6.77 | 6.77 | 6,408,975 |
| 09 Jan 2024 | 6.84 | 6.93 | 6.78 | 6.84 | 6.84 | 7,625,049 |
| 08 Jan 2024 | 6.96 | 6.96 | 6.84 | 6.86 | 6.86 | 6,562,498 |
| 05 Jan 2024 | 7.09 | 7.13 | 6.93 | 6.97 | 6.97 | 10,379,389 |
| 04 Jan 2024 | 7.11 | 7.13 | 7.02 | 7.07 | 7.07 | 9,694,680 |
| 03 Jan 2024 | 7.06 | 7.16 | 7.03 | 7.12 | 7.12 | 12,044,617 |
| 02 Jan 2024 | 7.00 | 7.10 | 6.99 | 7.06 | 7.06 | 13,727,623 |
| 29 Dec 2023 | 6.86 | 6.98 | 6.86 | 6.97 | 6.97 | 11,429,544 |
| 28 Dec 2023 | 6.66 | 6.88 | 6.61 | 6.86 | 6.86 | 9,738,860 |
| 27 Dec 2023 | 6.63 | 6.66 | 6.56 | 6.66 | 6.66 | 3,784,760 |
| 26 Dec 2023 | 6.71 | 6.71 | 6.58 | 6.59 | 6.59 | 5,151,620 |
| 25 Dec 2023 | 6.76 | 6.76 | 6.67 | 6.70 | 6.70 | 3,771,600 |
| 22 Dec 2023 | 6.73 | 6.80 | 6.66 | 6.72 | 6.72 | 6,772,700 |
| 21 Dec 2023 | 6.65 | 6.79 | 6.58 | 6.77 | 6.77 | 6,578,116 |
| 20 Dec 2023 | 6.84 | 6.86 | 6.66 | 6.66 | 6.66 | 5,883,420 |
| 19 Dec 2023 | 6.77 | 6.88 | 6.69 | 6.79 | 6.79 | 6,449,372 |
| 18 Dec 2023 | 6.86 | 6.90 | 6.75 | 6.77 | 6.77 | 8,265,180 |
| 15 Dec 2023 | 6.93 | 7.02 | 6.85 | 6.89 | 6.89 | 10,482,434 |
| 14 Dec 2023 | 6.83 | 7.03 | 6.81 | 6.93 | 6.93 | 19,097,863 |
| 13 Dec 2023 | 6.77 | 6.88 | 6.72 | 6.80 | 6.80 | 7,698,520 |
| 12 Dec 2023 | 6.76 | 6.78 | 6.71 | 6.77 | 6.77 | 3,327,950 |
| 11 Dec 2023 | 6.67 | 6.76 | 6.55 | 6.76 | 6.76 | 6,157,422 |
| 08 Dec 2023 | 6.74 | 6.79 | 6.67 | 6.68 | 6.68 | 5,394,875 |
| 07 Dec 2023 | 6.81 | 6.82 | 6.72 | 6.76 | 6.76 | 5,020,220 |
| 06 Dec 2023 | 6.77 | 6.84 | 6.74 | 6.79 | 6.79 | 5,043,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.