Guangdong Anda Automation Solutions Co.,Ltd. (688125.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 29.61 | 29.95 | 29.18 | 29.49 | 29.49 | 519,095 |
| 08 May 2024 | 30.21 | 30.99 | 29.31 | 29.36 | 29.36 | 552,129 |
| 07 May 2024 | 29.20 | 30.99 | 28.78 | 30.51 | 30.51 | 814,496 |
| 06 May 2024 | 29.58 | 30.00 | 29.24 | 29.35 | 29.35 | 431,855 |
| 30 Apr 2024 | 28.76 | 29.66 | 28.50 | 29.30 | 29.30 | 885,266 |
| 29 Apr 2024 | 28.06 | 28.78 | 28.06 | 28.55 | 28.55 | 728,953 |
| 26 Apr 2024 | 27.35 | 28.10 | 26.62 | 27.96 | 27.96 | 377,073 |
| 25 Apr 2024 | 27.12 | 27.69 | 26.89 | 27.35 | 27.35 | 195,509 |
| 24 Apr 2024 | 26.62 | 27.51 | 26.62 | 27.48 | 27.48 | 203,012 |
| 23 Apr 2024 | 26.33 | 26.98 | 25.99 | 26.69 | 26.69 | 197,055 |
| 22 Apr 2024 | 26.26 | 26.50 | 25.21 | 26.33 | 26.33 | 331,459 |
| 19 Apr 2024 | 27.48 | 27.56 | 25.97 | 26.26 | 26.26 | 488,202 |
| 18 Apr 2024 | 27.24 | 28.13 | 27.09 | 27.48 | 27.48 | 425,150 |
| 17 Apr 2024 | 26.12 | 27.60 | 25.12 | 27.24 | 27.24 | 722,552 |
| 16 Apr 2024 | 26.55 | 26.55 | 25.08 | 25.25 | 25.25 | 494,423 |
| 15 Apr 2024 | 28.01 | 28.61 | 25.98 | 26.64 | 26.64 | 567,080 |
| 12 Apr 2024 | 28.35 | 29.09 | 28.11 | 28.22 | 28.22 | 365,775 |
| 11 Apr 2024 | 28.21 | 28.87 | 27.86 | 28.37 | 28.37 | 313,773 |
| 10 Apr 2024 | 29.16 | 29.58 | 27.99 | 28.21 | 28.21 | 392,660 |
| 09 Apr 2024 | 28.57 | 29.20 | 28.50 | 29.05 | 29.05 | 233,769 |
| 08 Apr 2024 | 29.69 | 29.69 | 28.52 | 28.57 | 28.57 | 406,980 |
| 03 Apr 2024 | 30.00 | 30.44 | 29.53 | 29.66 | 29.66 | 482,989 |
| 02 Apr 2024 | 30.85 | 30.90 | 29.89 | 30.19 | 30.19 | 711,255 |
| 01 Apr 2024 | 30.81 | 30.95 | 30.17 | 30.86 | 30.86 | 453,558 |
| 29 Mar 2024 | 30.28 | 30.90 | 29.73 | 30.35 | 30.35 | 364,942 |
| 28 Mar 2024 | 28.70 | 30.74 | 28.70 | 30.28 | 30.28 | 682,127 |
| 27 Mar 2024 | 30.23 | 30.23 | 28.68 | 28.72 | 28.72 | 652,003 |
| 26 Mar 2024 | 31.40 | 31.71 | 29.93 | 30.23 | 30.23 | 1,063,430 |
| 25 Mar 2024 | 30.95 | 33.88 | 30.06 | 32.40 | 32.40 | 1,841,334 |
| 22 Mar 2024 | 32.10 | 32.10 | 31.02 | 31.10 | 31.10 | 545,922 |
| 21 Mar 2024 | 32.15 | 32.59 | 31.50 | 32.08 | 32.08 | 636,005 |
| 20 Mar 2024 | 31.20 | 32.42 | 31.20 | 32.32 | 32.32 | 728,437 |
| 19 Mar 2024 | 31.29 | 32.44 | 31.26 | 31.59 | 31.59 | 795,258 |
| 18 Mar 2024 | 30.80 | 31.38 | 30.61 | 31.35 | 31.35 | 506,127 |
| 15 Mar 2024 | 29.89 | 30.60 | 29.72 | 30.60 | 30.60 | 434,720 |
| 14 Mar 2024 | 30.66 | 30.90 | 29.62 | 30.02 | 30.02 | 569,782 |
| 13 Mar 2024 | 30.46 | 30.90 | 30.32 | 30.66 | 30.66 | 673,999 |
| 12 Mar 2024 | 30.46 | 30.67 | 30.00 | 30.49 | 30.49 | 890,371 |
| 11 Mar 2024 | 30.54 | 31.80 | 30.01 | 30.38 | 30.38 | 632,414 |
| 08 Mar 2024 | 30.51 | 30.65 | 29.85 | 30.58 | 30.58 | 619,102 |
| 07 Mar 2024 | 30.10 | 30.98 | 29.84 | 30.60 | 30.60 | 868,113 |
| 06 Mar 2024 | 28.80 | 29.83 | 28.51 | 29.82 | 29.82 | 627,396 |
| 05 Mar 2024 | 29.60 | 29.81 | 28.76 | 28.89 | 28.89 | 555,607 |
| 04 Mar 2024 | 30.47 | 30.60 | 29.28 | 29.85 | 29.85 | 632,591 |
| 01 Mar 2024 | 30.46 | 31.33 | 30.08 | 30.47 | 30.47 | 462,426 |
| 29 Feb 2024 | 28.62 | 30.69 | 28.61 | 30.58 | 30.58 | 609,036 |
| 28 Feb 2024 | 32.85 | 33.50 | 29.32 | 29.38 | 29.38 | 1,277,936 |
| 27 Feb 2024 | 31.57 | 33.39 | 31.40 | 32.88 | 32.88 | 1,000,346 |
| 26 Feb 2024 | 31.46 | 33.26 | 31.46 | 31.80 | 31.80 | 943,117 |
| 23 Feb 2024 | 30.39 | 30.86 | 29.90 | 30.85 | 30.85 | 373,214 |
| 22 Feb 2024 | 30.03 | 30.49 | 29.37 | 30.24 | 30.24 | 320,016 |
| 21 Feb 2024 | 29.50 | 30.66 | 29.37 | 29.89 | 29.89 | 461,068 |
| 20 Feb 2024 | 29.74 | 29.77 | 28.68 | 29.62 | 29.62 | 160,722 |
| 19 Feb 2024 | 29.30 | 30.00 | 28.83 | 29.54 | 29.54 | 351,360 |
| 08 Feb 2024 | 26.02 | 29.80 | 25.63 | 29.26 | 29.26 | 618,382 |
| 07 Feb 2024 | 27.21 | 27.33 | 25.50 | 26.02 | 26.02 | 539,993 |
| 06 Feb 2024 | 25.81 | 28.16 | 24.12 | 27.32 | 27.32 | 477,737 |
| 05 Feb 2024 | 27.20 | 27.20 | 25.05 | 26.02 | 26.02 | 684,178 |
| 02 Feb 2024 | 27.42 | 28.11 | 26.51 | 27.41 | 27.41 | 705,308 |
| 01 Feb 2024 | 26.96 | 28.53 | 26.28 | 27.80 | 27.80 | 804,839 |
| 31 Jan 2024 | 28.54 | 29.30 | 26.90 | 26.96 | 26.96 | 665,859 |
| 30 Jan 2024 | 28.22 | 30.16 | 28.22 | 28.53 | 28.53 | 453,202 |
| 29 Jan 2024 | 30.23 | 30.70 | 29.06 | 29.07 | 29.07 | 365,140 |
| 26 Jan 2024 | 31.79 | 31.79 | 30.19 | 30.30 | 30.30 | 425,679 |
| 25 Jan 2024 | 29.95 | 31.45 | 29.56 | 31.43 | 31.43 | 428,420 |
| 24 Jan 2024 | 30.10 | 30.97 | 28.94 | 29.94 | 29.94 | 407,915 |
| 23 Jan 2024 | 30.57 | 30.75 | 29.85 | 30.31 | 30.31 | 654,732 |
| 22 Jan 2024 | 32.77 | 32.77 | 30.00 | 30.47 | 30.47 | 605,344 |
| 19 Jan 2024 | 33.79 | 33.79 | 32.63 | 32.77 | 32.77 | 243,200 |
| 18 Jan 2024 | 33.28 | 33.77 | 32.45 | 33.36 | 33.36 | 414,003 |
| 17 Jan 2024 | 35.09 | 35.18 | 33.66 | 33.70 | 33.70 | 532,099 |
| 16 Jan 2024 | 35.35 | 35.61 | 34.71 | 35.09 | 35.09 | 324,466 |
| 15 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 12 Jan 2024 | 36.32 | 36.70 | 35.95 | 36.08 | 36.08 | 229,387 |
| 11 Jan 2024 | 36.30 | 36.64 | 35.31 | 36.38 | 36.38 | 286,512 |
| 10 Jan 2024 | 35.59 | 36.40 | 35.08 | 35.83 | 35.83 | 293,337 |
| 09 Jan 2024 | 35.43 | 36.75 | 35.43 | 35.95 | 35.95 | 469,188 |
| 08 Jan 2024 | 36.61 | 37.12 | 35.39 | 35.57 | 35.57 | 487,667 |
| 05 Jan 2024 | 37.98 | 38.34 | 36.61 | 36.80 | 36.80 | 405,716 |
| 04 Jan 2024 | 38.01 | 38.78 | 37.87 | 37.98 | 37.98 | 525,286 |
| 03 Jan 2024 | 39.66 | 39.66 | 37.98 | 38.34 | 38.34 | 427,838 |
| 02 Jan 2024 | 39.46 | 39.61 | 38.59 | 38.66 | 38.66 | 315,916 |
| 29 Dec 2023 | 39.15 | 39.63 | 38.48 | 39.45 | 39.45 | 440,056 |
| 28 Dec 2023 | 36.96 | 39.09 | 36.41 | 38.87 | 38.87 | 757,411 |
| 27 Dec 2023 | 35.99 | 37.07 | 35.50 | 36.80 | 36.80 | 702,646 |
| 26 Dec 2023 | 37.27 | 37.59 | 35.67 | 35.99 | 35.99 | 1,089,558 |
| 25 Dec 2023 | 38.18 | 38.45 | 37.23 | 37.77 | 37.77 | 934,764 |
| 22 Dec 2023 | 39.58 | 40.14 | 37.66 | 38.50 | 38.50 | 1,441,255 |
| 21 Dec 2023 | 40.65 | 40.72 | 38.81 | 39.83 | 39.83 | 1,332,474 |
| 20 Dec 2023 | 37.56 | 41.24 | 37.37 | 40.53 | 40.53 | 1,955,542 |
| 19 Dec 2023 | 36.66 | 37.96 | 36.66 | 37.56 | 37.56 | 212,706 |
| 18 Dec 2023 | 36.98 | 37.31 | 36.56 | 37.18 | 37.18 | 342,457 |
| 15 Dec 2023 | 37.80 | 37.80 | 36.87 | 37.19 | 37.19 | 301,385 |
| 14 Dec 2023 | 37.37 | 37.79 | 36.88 | 37.10 | 37.10 | 412,921 |
| 13 Dec 2023 | 37.43 | 37.65 | 36.80 | 37.36 | 37.36 | 862,823 |
| 12 Dec 2023 | 37.63 | 37.73 | 36.69 | 37.26 | 37.26 | 479,630 |
| 11 Dec 2023 | 37.31 | 38.20 | 36.83 | 37.65 | 37.65 | 429,767 |
| 08 Dec 2023 | 37.61 | 38.39 | 37.50 | 37.67 | 37.67 | 393,219 |
| 07 Dec 2023 | 38.08 | 38.29 | 37.51 | 37.80 | 37.80 | 272,214 |
| 06 Dec 2023 | 37.48 | 38.36 | 37.47 | 37.66 | 37.66 | 549,740 |
| *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.