Guodian Nanjing Automation Co., Ltd. (SHA:600268)
China
· Delayed Price · Currency is CNY 15.17
+0.50 (3.41%)
Apr 29, 2026, 2:35 PM CST
SHA:600268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.01 | 15.01 | 14.64 | 14.67 | 14.67 | -2.40% | 22,280,904 |
| Apr 27, 2026 | 14.89 | 15.12 | 14.60 | 15.03 | 15.03 | 0.07% | 20,922,190 |
| Apr 24, 2026 | 15.49 | 15.49 | 15.01 | 15.02 | 15.02 | -4.15% | 32,769,608 |
| Apr 23, 2026 | 15.76 | 15.97 | 15.28 | 15.67 | 15.67 | -0.89% | 38,892,703 |
| Apr 22, 2026 | 15.81 | 16.14 | 15.70 | 15.81 | 15.81 | -1.68% | 34,320,841 |
| Apr 21, 2026 | 16.10 | 16.24 | 15.63 | 16.08 | 16.08 | -0.99% | 42,778,630 |
| Apr 20, 2026 | 15.62 | 16.26 | 15.51 | 16.24 | 16.24 | 3.97% | 54,965,107 |
| Apr 17, 2026 | 15.45 | 15.65 | 15.26 | 15.62 | 15.62 | 0.45% | 32,859,128 |
| Apr 16, 2026 | 15.52 | 15.55 | 15.13 | 15.55 | 15.55 | -0.77% | 40,820,742 |
| Apr 15, 2026 | 14.85 | 15.88 | 14.85 | 15.67 | 15.67 | 5.52% | 67,119,760 |
| Apr 14, 2026 | 14.87 | 14.93 | 14.61 | 14.85 | 14.85 | 0.47% | 28,457,810 |
| Apr 13, 2026 | 14.91 | 14.91 | 14.61 | 14.78 | 14.78 | -0.87% | 24,094,468 |
| Apr 10, 2026 | 14.95 | 15.18 | 14.82 | 14.91 | 14.91 | 0.47% | 33,991,630 |
| Apr 9, 2026 | 14.50 | 15.06 | 14.31 | 14.84 | 14.84 | 1.16% | 43,790,327 |
| Apr 8, 2026 | 14.00 | 14.77 | 13.88 | 14.67 | 14.67 | 7.71% | 49,189,285 |
| Apr 7, 2026 | 13.84 | 14.06 | 13.48 | 13.62 | 13.62 | -2.92% | 37,729,790 |
| Apr 3, 2026 | 15.02 | 15.41 | 13.88 | 14.03 | 14.03 | -7.58% | 52,387,580 |
| Apr 2, 2026 | 15.69 | 15.70 | 14.90 | 15.18 | 15.18 | -3.13% | 49,488,030 |
| Apr 1, 2026 | 15.33 | 15.75 | 15.02 | 15.67 | 15.67 | 1.23% | 72,203,250 |
| Mar 31, 2026 | 14.47 | 15.50 | 14.30 | 15.48 | 15.48 | 6.76% | 94,419,180 |
| Mar 30, 2026 | 14.71 | 15.10 | 14.26 | 14.50 | 14.50 | -3.27% | 62,815,560 |
| Mar 27, 2026 | 13.67 | 14.99 | 13.67 | 14.99 | 14.99 | 9.98% | 53,247,870 |
| Mar 26, 2026 | 14.20 | 14.20 | 13.55 | 13.63 | 13.63 | -4.55% | 34,675,260 |
| Mar 25, 2026 | 13.94 | 14.44 | 13.86 | 14.28 | 14.28 | 2.37% | 37,570,610 |
| Mar 24, 2026 | 13.85 | 13.97 | 13.40 | 13.95 | 13.95 | 3.26% | 32,167,100 |
| Mar 23, 2026 | 13.65 | 14.14 | 13.39 | 13.51 | 13.51 | -2.24% | 38,177,640 |
| Mar 20, 2026 | 14.32 | 14.32 | 13.80 | 13.82 | 13.82 | -2.06% | 32,640,740 |
| Mar 19, 2026 | 14.44 | 14.58 | 14.00 | 14.11 | 14.11 | -3.82% | 33,733,310 |
| Mar 18, 2026 | 14.55 | 14.85 | 14.31 | 14.67 | 14.67 | 1.38% | 36,346,849 |
| Mar 17, 2026 | 15.03 | 15.25 | 14.43 | 14.47 | 14.47 | -3.53% | 45,159,650 |
| Mar 16, 2026 | 15.00 | 15.27 | 14.67 | 15.00 | 15.00 | -0.92% | 44,304,680 |
| Mar 13, 2026 | 16.45 | 16.46 | 15.03 | 15.14 | 15.14 | -8.80% | 82,012,510 |
| Mar 12, 2026 | 16.81 | 16.91 | 16.21 | 16.60 | 16.60 | -3.99% | 96,138,080 |
| Mar 11, 2026 | 16.03 | 17.44 | 15.66 | 17.29 | 17.29 | 7.26% | 139,052,800 |
| Mar 10, 2026 | 16.97 | 16.97 | 15.89 | 16.12 | 16.12 | -1.35% | 133,970,400 |
| Mar 9, 2026 | 14.59 | 16.34 | 14.48 | 16.34 | 16.34 | 10.03% | 86,767,410 |
| 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 |