Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China
· Delayed Price · Currency is CNY 251.97
+0.97 (0.39%)
Mar 6, 2026, 4:00 PM EST
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 250.54 | 270.00 | 250.00 | 251.97 | 251.97 | 0.39% | 1,470,721 |
| Mar 5, 2026 | 242.58 | 261.84 | 239.33 | 251.00 | 251.00 | 8.71% | 1,197,310 |
| Mar 4, 2026 | 240.10 | 247.00 | 225.06 | 230.88 | 230.88 | -2.67% | 1,122,336 |
| Mar 3, 2026 | 253.23 | 266.99 | 237.00 | 237.21 | 237.21 | -5.39% | 1,391,636 |
| Mar 2, 2026 | 236.95 | 264.98 | 231.04 | 250.72 | 250.72 | 4.05% | 1,524,632 |
| Feb 27, 2026 | 225.00 | 245.00 | 214.36 | 240.97 | 240.97 | 6.64% | 1,400,200 |
| Feb 26, 2026 | 222.89 | 229.66 | 216.00 | 225.96 | 225.96 | 1.34% | 1,251,085 |
| Feb 25, 2026 | 195.10 | 223.53 | 193.00 | 222.98 | 222.98 | 17.80% | 1,592,197 |
| Feb 24, 2026 | 175.20 | 189.30 | 173.63 | 189.29 | 189.29 | 8.30% | 783,974 |
| Feb 13, 2026 | 173.35 | 177.73 | 173.15 | 174.79 | 174.79 | 0.68% | 455,004 |
| Feb 12, 2026 | 187.17 | 187.88 | 173.10 | 173.61 | 173.61 | -5.39% | 710,426 |
| Feb 11, 2026 | 177.89 | 184.92 | 177.89 | 183.50 | 183.50 | 0.56% | 751,924 |
| Feb 10, 2026 | 196.18 | 196.18 | 169.00 | 182.47 | 182.47 | -5.78% | 2,096,155 |
| Feb 9, 2026 | 183.03 | 198.00 | 180.35 | 193.67 | 193.67 | 7.93% | 1,180,838 |
| Feb 6, 2026 | 171.63 | 183.00 | 171.63 | 179.44 | 179.44 | 3.35% | 779,586 |
| Feb 5, 2026 | 177.00 | 177.00 | 166.80 | 173.63 | 173.63 | -0.65% | 591,886 |
| Feb 4, 2026 | 177.76 | 179.49 | 171.00 | 174.77 | 174.77 | 0.09% | 506,774 |
| Feb 3, 2026 | 174.14 | 177.61 | 167.01 | 174.62 | 174.62 | 3.31% | 668,883 |
| Feb 2, 2026 | 167.00 | 176.50 | 167.00 | 169.02 | 169.02 | -1.16% | 798,201 |
| Jan 30, 2026 | 162.66 | 173.98 | 162.63 | 171.01 | 171.01 | 0.48% | 637,457 |
| Jan 29, 2026 | 171.44 | 178.00 | 170.20 | 170.20 | 170.20 | -1.22% | 784,167 |
| Jan 28, 2026 | 182.59 | 185.00 | 168.98 | 172.31 | 172.31 | -4.27% | 998,788 |
| Jan 27, 2026 | 179.67 | 182.97 | 172.98 | 180.00 | 180.00 | 2.19% | 913,866 |
| Jan 26, 2026 | 178.00 | 185.00 | 173.50 | 176.15 | 176.15 | -4.01% | 1,320,257 |
| Jan 23, 2026 | 175.93 | 184.98 | 174.01 | 183.50 | 183.50 | 5.34% | 850,642 |
| Jan 22, 2026 | 181.59 | 182.06 | 170.59 | 174.19 | 174.19 | -2.49% | 795,446 |
| Jan 21, 2026 | 173.99 | 181.00 | 165.35 | 178.64 | 178.64 | 6.43% | 969,741 |
| Jan 20, 2026 | 170.00 | 176.60 | 165.02 | 167.84 | 167.84 | -1.27% | 1,191,891 |
| Jan 19, 2026 | 172.93 | 175.53 | 167.94 | 170.00 | 170.00 | -0.79% | 1,015,625 |
| Jan 16, 2026 | 173.20 | 188.00 | 165.91 | 171.36 | 171.36 | -2.01% | 1,512,498 |
| Jan 15, 2026 | 172.14 | 175.80 | 166.12 | 174.88 | 174.88 | 2.66% | 1,169,162 |
| Jan 14, 2026 | 166.18 | 175.00 | 163.00 | 170.35 | 170.35 | 3.76% | 1,356,520 |
| Jan 13, 2026 | 168.90 | 172.00 | 159.09 | 164.18 | 164.18 | -2.57% | 1,258,246 |
| Jan 12, 2026 | 158.10 | 172.00 | 157.01 | 168.51 | 168.51 | 6.05% | 1,746,819 |
| Jan 9, 2026 | 163.18 | 166.18 | 157.01 | 158.90 | 158.90 | -2.39% | 1,794,100 |
| Jan 8, 2026 | 180.00 | 180.00 | 159.00 | 162.79 | 162.79 | -4.29% | 2,137,463 |
| Jan 7, 2026 | 143.18 | 170.08 | 143.18 | 170.08 | 170.08 | 20.00% | 2,317,695 |
| Jan 6, 2026 | 135.50 | 144.35 | 133.74 | 141.73 | 141.73 | 5.77% | 1,371,832 |
| Jan 5, 2026 | 134.89 | 140.96 | 133.07 | 134.00 | 134.00 | -0.78% | 1,679,342 |
| Dec 31, 2025 | 126.72 | 137.49 | 125.16 | 135.05 | 135.05 | 6.35% | 1,785,278 |
| Dec 30, 2025 | 132.00 | 133.32 | 125.08 | 126.99 | 126.99 | -4.16% | 2,170,149 |
| Dec 29, 2025 | 117.92 | 134.44 | 116.78 | 132.50 | 132.50 | 13.47% | 2,350,673 |
| Dec 26, 2025 | 117.50 | 122.00 | 114.01 | 116.77 | 116.77 | -0.45% | 1,674,602 |
| Dec 25, 2025 | 115.00 | 119.00 | 114.00 | 117.30 | 117.30 | 2.41% | 1,875,648 |
| Dec 24, 2025 | 105.15 | 120.66 | 105.15 | 114.54 | 114.54 | 3.84% | 3,011,590 |
| Dec 23, 2025 | 98.31 | 113.87 | 94.02 | 110.30 | 110.30 | 15.51% | 4,095,402 |
| Dec 22, 2025 | 81.19 | 97.43 | 81.19 | 95.49 | 95.49 | 17.61% | 2,735,470 |
| Dec 19, 2025 | 80.88 | 81.68 | 78.02 | 81.19 | 81.19 | -0.38% | 970,942 |
| Dec 18, 2025 | 77.99 | 82.80 | 77.13 | 81.50 | 81.50 | 4.53% | 914,200 |
| Dec 17, 2025 | 80.17 | 80.17 | 75.01 | 77.97 | 77.97 | -0.36% | 1,134,836 |
| Dec 16, 2025 | 72.14 | 79.50 | 72.13 | 78.25 | 78.25 | 8.54% | 1,824,745 |
| Dec 15, 2025 | 68.90 | 73.41 | 68.80 | 72.09 | 72.09 | 4.78% | 1,455,589 |
| Dec 12, 2025 | 68.56 | 72.15 | 68.36 | 68.80 | 68.80 | 0.69% | 1,312,174 |
| Dec 11, 2025 | 73.55 | 73.55 | 68.00 | 68.33 | 68.33 | -4.31% | 889,022 |
| Dec 10, 2025 | 70.20 | 72.48 | 68.52 | 71.41 | 71.41 | 2.04% | 793,109 |
| Dec 9, 2025 | 69.35 | 71.41 | 68.91 | 69.98 | 69.98 | 0.53% | 635,503 |
| Dec 8, 2025 | 74.40 | 74.40 | 69.53 | 69.61 | 69.61 | -5.16% | 1,073,589 |
| Dec 5, 2025 | 69.94 | 73.89 | 69.75 | 73.40 | 73.40 | 5.01% | 856,900 |
| Dec 4, 2025 | 71.21 | 72.99 | 68.49 | 69.90 | 69.90 | -2.82% | 1,026,577 |
| Dec 3, 2025 | 75.10 | 77.70 | 70.07 | 71.93 | 71.93 | -3.97% | 1,337,521 |
| Dec 2, 2025 | 74.00 | 75.99 | 73.00 | 74.90 | 74.90 | -0.09% | 726,139 |
| Dec 1, 2025 | 79.41 | 79.88 | 74.00 | 74.97 | 74.97 | -5.79% | 1,639,323 |
| Nov 28, 2025 | 72.12 | 80.20 | 72.12 | 79.58 | 79.58 | 4.44% | 1,781,548 |
| Nov 27, 2025 | 74.84 | 79.90 | 73.29 | 76.20 | 76.20 | 2.21% | 1,663,200 |
| Nov 26, 2025 | 73.52 | 75.11 | 72.10 | 74.55 | 74.55 | 0.88% | 946,801 |
| Nov 25, 2025 | 69.90 | 75.33 | 68.04 | 73.90 | 73.90 | 8.36% | 1,455,711 |
| Nov 24, 2025 | 66.95 | 69.16 | 64.66 | 68.20 | 68.20 | -0.55% | 1,483,513 |
| Nov 21, 2025 | 69.03 | 71.26 | 68.11 | 68.58 | 68.58 | -2.22% | 1,062,163 |
| Nov 20, 2025 | 69.95 | 72.00 | 68.20 | 70.14 | 70.14 | 2.20% | 998,892 |
| Nov 19, 2025 | 67.10 | 69.41 | 66.08 | 68.63 | 68.63 | 2.28% | 1,011,669 |
| Nov 18, 2025 | 65.30 | 67.68 | 65.30 | 67.10 | 67.10 | 2.29% | 1,068,463 |
| Nov 17, 2025 | 66.99 | 66.99 | 64.04 | 65.60 | 65.60 | -0.70% | 1,039,731 |
| Nov 14, 2025 | 69.00 | 69.00 | 65.61 | 66.06 | 66.06 | -2.85% | 665,870 |
| Nov 13, 2025 | 66.32 | 68.38 | 65.11 | 68.00 | 68.00 | 1.48% | 917,043 |
| Nov 12, 2025 | 70.04 | 70.04 | 66.11 | 67.01 | 67.01 | -1.74% | 1,092,142 |
| Nov 11, 2025 | 64.99 | 68.88 | 64.43 | 68.20 | 68.20 | 4.92% | 1,186,939 |
| Nov 10, 2025 | 63.43 | 65.50 | 63.43 | 65.00 | 65.00 | 1.55% | 795,573 |
| Nov 7, 2025 | 64.73 | 66.36 | 63.50 | 64.01 | 64.01 | -1.10% | 521,561 |
| Nov 6, 2025 | 64.86 | 65.99 | 63.84 | 64.72 | 64.72 | -0.22% | 500,835 |
| Nov 5, 2025 | 64.13 | 66.49 | 62.98 | 64.86 | 64.86 | -0.15% | 898,245 |
| Nov 4, 2025 | 66.05 | 66.06 | 63.08 | 64.96 | 64.96 | -0.66% | 859,753 |
| Nov 3, 2025 | 60.75 | 65.80 | 60.75 | 65.39 | 65.39 | 6.83% | 1,253,039 |
| Oct 31, 2025 | 61.20 | 63.31 | 59.85 | 61.21 | 61.21 | -0.87% | 1,517,973 |
| Oct 30, 2025 | 60.29 | 62.56 | 60.29 | 61.75 | 61.75 | 1.40% | 984,790 |
| Oct 29, 2025 | 62.48 | 62.60 | 60.50 | 60.90 | 60.90 | -1.96% | 787,854 |
| Oct 28, 2025 | 62.00 | 64.29 | 61.29 | 62.12 | 62.12 | -2.10% | 1,105,253 |
| Oct 27, 2025 | 62.80 | 64.50 | 61.25 | 63.45 | 63.45 | 0.41% | 990,656 |
| Oct 24, 2025 | 63.39 | 63.50 | 60.71 | 63.19 | 63.19 | 1.46% | 1,505,766 |
| Oct 23, 2025 | 56.80 | 64.00 | 56.80 | 62.28 | 62.28 | 8.39% | 1,871,357 |
| Oct 22, 2025 | 55.21 | 58.26 | 55.13 | 57.46 | 57.46 | 2.37% | 637,954 |
| Oct 21, 2025 | 55.64 | 56.28 | 54.26 | 56.13 | 56.13 | 1.92% | 665,703 |
| Oct 20, 2025 | 52.90 | 55.66 | 52.37 | 55.07 | 55.07 | 4.64% | 870,953 |
| Oct 17, 2025 | 53.65 | 55.04 | 52.25 | 52.63 | 52.63 | -2.86% | 1,095,993 |
| Oct 16, 2025 | 52.66 | 55.98 | 51.73 | 54.18 | 54.18 | 2.83% | 1,397,654 |
| Oct 15, 2025 | 51.58 | 53.10 | 51.32 | 52.69 | 52.69 | 1.33% | 832,909 |
| Oct 14, 2025 | 56.01 | 56.01 | 51.02 | 52.00 | 52.00 | -6.10% | 1,578,613 |
| Oct 13, 2025 | 50.40 | 55.58 | 48.38 | 55.38 | 55.38 | 7.53% | 2,012,233 |
| Oct 10, 2025 | 52.23 | 52.59 | 50.80 | 51.50 | 51.50 | -0.92% | 1,406,333 |
| Oct 9, 2025 | 53.26 | 53.92 | 51.11 | 51.98 | 51.98 | -2.40% | 1,326,449 |
| Sep 30, 2025 | 51.40 | 53.69 | 51.40 | 53.26 | 53.26 | 1.12% | 822,501 |