Guodian Nanjing Automation Co., Ltd. (SHA:600268)
China
· Delayed Price · Currency is CNY 16.34
+1.49 (10.03%)
Mar 9, 2026, 3:00 PM CST
SHA:600268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.59 | 16.34 | 14.48 | 16.34 | - | 10.03% | 83,613,327 |
| Mar 6, 2026 | 14.33 | 15.50 | 14.22 | 14.85 | 14.85 | 1.78% | 83,931,590 |
| Mar 5, 2026 | 14.00 | 14.73 | 14.00 | 14.59 | 14.59 | 4.74% | 79,442,040 |
| Mar 4, 2026 | 13.40 | 14.30 | 13.20 | 13.93 | 13.93 | 2.65% | 52,332,910 |
| Mar 3, 2026 | 14.05 | 14.29 | 13.56 | 13.57 | 13.57 | -3.76% | 43,472,840 |
| Mar 2, 2026 | 13.70 | 14.20 | 13.69 | 14.10 | 14.10 | 1.66% | 49,408,394 |
| Feb 27, 2026 | 13.71 | 14.00 | 13.67 | 13.87 | 13.87 | 0.14% | 32,475,810 |
| Feb 26, 2026 | 13.38 | 14.10 | 13.35 | 13.85 | 13.85 | 3.20% | 46,849,040 |
| Feb 25, 2026 | 13.21 | 13.53 | 13.20 | 13.42 | 13.42 | 0.90% | 34,176,410 |
| Feb 24, 2026 | 13.03 | 13.52 | 13.00 | 13.30 | 13.30 | 3.26% | 36,603,510 |
| Feb 13, 2026 | 13.01 | 13.10 | 12.75 | 12.88 | 12.88 | -1.90% | 30,668,200 |
| Feb 12, 2026 | 12.65 | 13.44 | 12.43 | 13.13 | 13.13 | 5.38% | 52,082,490 |
| Feb 11, 2026 | 12.52 | 12.80 | 12.45 | 12.46 | 12.46 | -0.95% | 18,764,310 |
| Feb 10, 2026 | 12.55 | 12.71 | 12.45 | 12.58 | 12.58 | -0.24% | 17,888,670 |
| Feb 9, 2026 | 12.68 | 12.75 | 12.45 | 12.61 | 12.61 | 0.88% | 17,882,660 |
| Feb 6, 2026 | 12.29 | 12.74 | 12.23 | 12.50 | 12.50 | 0.16% | 24,000,720 |
| Feb 5, 2026 | 13.13 | 13.13 | 12.36 | 12.48 | 12.48 | -5.60% | 40,520,120 |
| Feb 4, 2026 | 13.25 | 13.45 | 13.06 | 13.22 | 13.22 | -0.53% | 29,473,610 |
| Feb 3, 2026 | 13.28 | 13.35 | 12.88 | 13.29 | 13.29 | 1.68% | 43,259,710 |
| Feb 2, 2026 | 13.10 | 13.65 | 13.00 | 13.07 | 13.07 | 2.27% | 59,448,170 |
| Jan 30, 2026 | 12.78 | 12.90 | 12.41 | 12.78 | 12.78 | -1.16% | 32,179,480 |
| Jan 29, 2026 | 13.40 | 13.47 | 12.84 | 12.93 | 12.93 | -4.36% | 48,161,020 |
| Jan 28, 2026 | 13.31 | 13.95 | 13.27 | 13.52 | 13.52 | 1.20% | 46,137,922 |
| Jan 27, 2026 | 13.50 | 13.72 | 12.99 | 13.36 | 13.36 | -2.98% | 63,380,372 |
| Jan 26, 2026 | 13.85 | 14.64 | 13.70 | 13.77 | 13.77 | -1.29% | 71,425,250 |
| Jan 23, 2026 | 13.59 | 14.20 | 13.38 | 13.95 | 13.95 | 1.75% | 79,391,200 |
| Jan 22, 2026 | 13.40 | 14.11 | 13.40 | 13.71 | 13.71 | 1.26% | 77,562,250 |
| Jan 21, 2026 | 13.87 | 14.28 | 13.52 | 13.54 | 13.54 | -2.38% | 103,188,900 |
| Jan 20, 2026 | 13.43 | 14.80 | 13.30 | 13.87 | 13.87 | 3.05% | 150,756,500 |
| Jan 19, 2026 | 12.00 | 13.46 | 11.99 | 13.46 | 13.46 | 9.97% | 124,274,600 |
| Jan 16, 2026 | 13.30 | 13.30 | 12.22 | 12.24 | 12.24 | 0.33% | 86,161,540 |
| Jan 15, 2026 | 11.79 | 12.30 | 11.59 | 12.20 | 12.20 | 2.18% | 56,243,480 |
| Jan 14, 2026 | 12.15 | 12.44 | 11.74 | 11.94 | 11.94 | -3.40% | 75,008,300 |
| Jan 13, 2026 | 11.85 | 13.00 | 11.31 | 12.36 | 12.36 | 4.30% | 98,528,312 |
| Jan 12, 2026 | 11.51 | 11.90 | 11.21 | 11.85 | 11.85 | 4.31% | 56,244,410 |
| Jan 9, 2026 | 11.18 | 11.43 | 11.13 | 11.36 | 11.36 | 1.61% | 30,540,660 |
| Jan 8, 2026 | 11.15 | 11.32 | 11.07 | 11.18 | 11.18 | 0.36% | 29,349,500 |
| Jan 7, 2026 | 10.93 | 11.33 | 10.87 | 11.14 | 11.14 | 2.01% | 39,366,740 |
| Jan 6, 2026 | 10.75 | 10.92 | 10.72 | 10.92 | 10.92 | 1.58% | 24,535,760 |
| Jan 5, 2026 | 10.57 | 10.87 | 10.57 | 10.75 | 10.75 | 2.58% | 26,735,680 |
| Dec 31, 2025 | 10.63 | 10.63 | 10.45 | 10.48 | 10.48 | -0.95% | 14,924,020 |
| Dec 30, 2025 | 10.54 | 10.66 | 10.50 | 10.58 | 10.58 | -0.28% | 12,867,700 |
| Dec 29, 2025 | 10.76 | 10.80 | 10.57 | 10.61 | 10.61 | -1.30% | 18,060,650 |
| Dec 26, 2025 | 10.84 | 10.89 | 10.66 | 10.75 | 10.75 | -1.10% | 23,959,210 |
| Dec 25, 2025 | 10.69 | 10.88 | 10.62 | 10.87 | 10.87 | 1.59% | 22,615,400 |
| Dec 24, 2025 | 10.60 | 10.74 | 10.37 | 10.70 | 10.70 | 0.94% | 21,567,320 |
| Dec 23, 2025 | 10.62 | 10.65 | 10.45 | 10.60 | 10.60 | 0.19% | 17,581,850 |
| Dec 22, 2025 | 10.46 | 10.65 | 10.43 | 10.58 | 10.58 | 1.93% | 24,252,060 |
| Dec 19, 2025 | 10.24 | 10.58 | 10.24 | 10.38 | 10.38 | 1.67% | 25,551,112 |
| Dec 18, 2025 | 10.44 | 10.45 | 10.20 | 10.21 | 10.21 | -3.22% | 28,730,960 |
| Dec 17, 2025 | 10.46 | 10.60 | 10.19 | 10.55 | 10.55 | 0.48% | 29,985,630 |
| Dec 16, 2025 | 10.92 | 10.93 | 10.47 | 10.50 | 10.50 | -4.55% | 32,517,760 |
| Dec 15, 2025 | 10.91 | 11.23 | 10.85 | 11.00 | 11.00 | 0.27% | 43,209,650 |
| Dec 12, 2025 | 10.44 | 11.12 | 10.38 | 10.97 | 10.97 | 5.89% | 61,033,810 |
| Dec 11, 2025 | 10.44 | 10.64 | 10.36 | 10.36 | 10.36 | -0.77% | 23,136,240 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.33 | 10.44 | 10.44 | -1.42% | 17,467,080 |
| Dec 9, 2025 | 10.52 | 10.69 | 10.45 | 10.59 | 10.59 | 0.76% | 20,723,270 |
| Dec 8, 2025 | 10.56 | 10.64 | 10.40 | 10.51 | 10.51 | 0.96% | 20,824,590 |
| Dec 5, 2025 | 10.15 | 10.46 | 10.13 | 10.41 | 10.41 | 2.36% | 21,220,810 |
| Dec 4, 2025 | 10.15 | 10.20 | 10.10 | 10.17 | 10.17 | 0.20% | 11,249,760 |
| Dec 3, 2025 | 10.29 | 10.31 | 10.12 | 10.15 | 10.15 | -1.26% | 15,283,320 |
| Dec 2, 2025 | 10.46 | 10.46 | 10.22 | 10.28 | 10.28 | -1.63% | 15,906,910 |
| Dec 1, 2025 | 10.36 | 10.52 | 10.36 | 10.45 | 10.45 | 0.19% | 18,041,580 |
| Nov 28, 2025 | 10.29 | 10.44 | 10.20 | 10.43 | 10.43 | 1.36% | 18,550,620 |
| Nov 27, 2025 | 10.27 | 10.56 | 10.26 | 10.29 | 10.29 | 0.19% | 22,560,850 |
| Nov 26, 2025 | 10.39 | 10.42 | 10.26 | 10.27 | 10.27 | -1.06% | 16,159,610 |
| Nov 25, 2025 | 10.39 | 10.53 | 10.36 | 10.38 | 10.38 | 0.19% | 22,629,720 |
| Nov 24, 2025 | 10.27 | 10.42 | 10.20 | 10.36 | 10.36 | 1.47% | 19,309,974 |
| Nov 21, 2025 | 10.68 | 10.70 | 10.20 | 10.21 | 10.21 | -5.55% | 30,542,730 |
| Nov 20, 2025 | 10.98 | 11.03 | 10.77 | 10.81 | 10.81 | -1.01% | 19,756,210 |
| Nov 19, 2025 | 11.41 | 11.45 | 10.89 | 10.92 | 10.92 | -3.36% | 35,180,610 |
| Nov 18, 2025 | 11.59 | 11.63 | 11.23 | 11.30 | 11.30 | -1.82% | 26,904,250 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.47 | 11.51 | 11.51 | -3.76% | 39,237,780 |
| Nov 14, 2025 | 12.36 | 12.39 | 11.96 | 11.96 | 11.96 | -4.78% | 44,645,190 |
| Nov 13, 2025 | 12.49 | 12.66 | 12.26 | 12.56 | 12.56 | 0.72% | 38,460,100 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.33 | 12.47 | 12.47 | -5.32% | 56,963,040 |
| Nov 11, 2025 | 13.22 | 13.59 | 12.91 | 13.17 | 13.17 | 0.53% | 66,103,550 |
| Nov 10, 2025 | 13.18 | 13.27 | 12.66 | 13.10 | 13.10 | 1.95% | 73,266,480 |
| Nov 7, 2025 | 13.11 | 13.29 | 12.81 | 12.85 | 12.85 | -1.98% | 62,938,950 |
| Nov 6, 2025 | 13.01 | 13.50 | 12.90 | 13.11 | 13.11 | 1.08% | 116,101,600 |
| Nov 5, 2025 | 11.80 | 13.30 | 11.80 | 12.97 | 12.97 | 6.14% | 130,823,600 |
| Nov 4, 2025 | 11.95 | 12.77 | 11.94 | 12.22 | 12.22 | 1.41% | 72,962,660 |
| Nov 3, 2025 | 11.67 | 12.20 | 11.64 | 12.05 | 12.05 | 2.38% | 57,158,160 |
| Oct 31, 2025 | 11.86 | 12.12 | 11.73 | 11.77 | 11.77 | -2.16% | 55,265,520 |
| Oct 30, 2025 | 12.77 | 12.81 | 12.03 | 12.03 | 12.03 | -10.02% | 104,475,800 |
| Oct 29, 2025 | 12.45 | 13.60 | 12.39 | 13.37 | 13.37 | 6.87% | 96,709,240 |
| Oct 28, 2025 | 12.74 | 12.98 | 12.38 | 12.51 | 12.51 | -1.88% | 56,858,140 |
| Oct 27, 2025 | 12.22 | 12.97 | 12.09 | 12.75 | 12.75 | 3.83% | 84,192,320 |
| Oct 24, 2025 | 12.09 | 12.36 | 12.01 | 12.28 | 12.28 | 1.99% | 53,040,100 |
| Oct 23, 2025 | 12.13 | 12.26 | 11.85 | 12.04 | 12.04 | -1.23% | 48,588,730 |
| Oct 22, 2025 | 12.44 | 12.69 | 12.10 | 12.19 | 12.19 | -4.62% | 77,676,570 |
| Oct 21, 2025 | 11.63 | 12.78 | 11.46 | 12.78 | 12.78 | 9.98% | 81,294,970 |
| Oct 20, 2025 | 11.90 | 12.10 | 11.56 | 11.62 | 11.62 | -0.85% | 76,743,140 |
| Oct 17, 2025 | 12.94 | 13.00 | 11.70 | 11.72 | 11.72 | -9.85% | 115,679,900 |
| Oct 16, 2025 | 14.50 | 14.60 | 12.93 | 13.00 | 13.00 | -4.83% | 156,911,200 |
| Oct 15, 2025 | 12.22 | 13.66 | 12.06 | 13.66 | 13.66 | 9.98% | 115,939,400 |
| Oct 14, 2025 | 12.13 | 12.80 | 11.88 | 12.42 | 12.42 | 1.64% | 117,427,000 |
| Oct 13, 2025 | 11.20 | 12.82 | 11.07 | 12.22 | 12.22 | 4.89% | 134,039,100 |
| Oct 10, 2025 | 10.57 | 11.65 | 10.42 | 11.65 | 11.65 | 10.01% | 69,163,890 |
| Oct 9, 2025 | 10.32 | 10.60 | 10.25 | 10.59 | 10.59 | 3.52% | 43,075,590 |