Guangdong Anda Automation Solutions Co.,Ltd. (SHA:688125)
China
· Delayed Price · Currency is CNY 213.50
-6.50 (-2.95%)
At close: Apr 29, 2026
SHA:688125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 217.00 | 219.33 | 211.29 | 213.50 | 213.50 | -2.95% | 597,994 |
| Apr 28, 2026 | 212.99 | 227.80 | 212.99 | 220.00 | 220.00 | 3.97% | 958,094 |
| Apr 27, 2026 | 216.24 | 217.00 | 209.01 | 211.60 | 211.60 | -0.19% | 613,103 |
| Apr 24, 2026 | 215.83 | 221.55 | 211.28 | 212.00 | 212.00 | -3.06% | 786,027 |
| Apr 23, 2026 | 228.00 | 228.13 | 216.46 | 218.69 | 218.69 | -2.67% | 1,224,569 |
| Apr 22, 2026 | 248.83 | 251.25 | 223.04 | 224.70 | 224.70 | -9.24% | 2,178,156 |
| Apr 21, 2026 | 247.62 | 254.91 | 243.10 | 247.58 | 247.58 | -0.01% | 555,257 |
| Apr 20, 2026 | 256.84 | 261.00 | 243.39 | 247.60 | 247.60 | -3.36% | 826,280 |
| Apr 17, 2026 | 259.70 | 264.74 | 252.80 | 256.20 | 256.20 | -1.68% | 860,396 |
| Apr 16, 2026 | 251.00 | 265.01 | 246.90 | 260.58 | 260.58 | 5.23% | 1,171,381 |
| Apr 15, 2026 | 262.56 | 262.56 | 246.55 | 247.62 | 247.62 | -5.13% | 854,032 |
| Apr 14, 2026 | 263.55 | 263.55 | 250.00 | 261.00 | 261.00 | 0.26% | 983,995 |
| Apr 13, 2026 | 266.10 | 269.90 | 257.00 | 260.33 | 260.33 | -2.76% | 1,010,307 |
| Apr 10, 2026 | 271.97 | 273.98 | 258.00 | 267.71 | 267.71 | -1.38% | 1,157,906 |
| Apr 9, 2026 | 250.00 | 280.00 | 236.80 | 271.46 | 271.46 | 8.98% | 2,571,795 |
| Apr 8, 2026 | 220.44 | 254.00 | 219.00 | 249.10 | 249.10 | 16.48% | 1,581,555 |
| Apr 7, 2026 | 220.00 | 223.76 | 212.35 | 213.85 | 213.85 | -1.30% | 604,481 |
| Apr 3, 2026 | 222.00 | 228.00 | 215.00 | 216.66 | 216.66 | -0.17% | 535,753 |
| Apr 2, 2026 | 228.00 | 230.00 | 217.00 | 217.03 | 217.03 | -4.81% | 536,234 |
| Apr 1, 2026 | 220.66 | 228.41 | 214.89 | 228.00 | 228.00 | 6.05% | 742,102 |
| Mar 31, 2026 | 226.47 | 230.88 | 210.89 | 215.00 | 215.00 | -6.96% | 1,268,694 |
| Mar 30, 2026 | 233.89 | 235.78 | 221.02 | 231.09 | 231.09 | -3.95% | 1,028,281 |
| Mar 27, 2026 | 230.00 | 250.00 | 230.00 | 240.60 | 240.60 | 0.88% | 932,223 |
| Mar 26, 2026 | 227.68 | 238.50 | 221.30 | 238.50 | 238.50 | 5.76% | 1,249,087 |
| Mar 25, 2026 | 229.00 | 237.34 | 223.34 | 225.50 | 225.50 | 1.19% | 624,990 |
| Mar 24, 2026 | 224.65 | 224.65 | 210.00 | 222.84 | 222.84 | 5.87% | 1,049,419 |
| Mar 23, 2026 | 229.56 | 229.56 | 207.66 | 210.48 | 210.48 | -8.99% | 1,093,256 |
| Mar 20, 2026 | 230.35 | 242.12 | 226.81 | 231.27 | 231.27 | 0.77% | 829,979 |
| Mar 19, 2026 | 249.00 | 249.00 | 226.80 | 229.50 | 229.50 | -8.57% | 902,639 |
| Mar 18, 2026 | 247.84 | 254.00 | 242.00 | 251.00 | 251.00 | 0.76% | 824,607 |
| Mar 17, 2026 | 264.00 | 271.43 | 240.37 | 249.10 | 249.10 | -8.05% | 1,043,767 |
| Mar 16, 2026 | 269.87 | 277.76 | 265.05 | 270.90 | 270.90 | 0.15% | 965,987 |
| Mar 13, 2026 | 267.25 | 286.92 | 267.25 | 270.50 | 270.50 | -4.75% | 834,271 |
| Mar 12, 2026 | 257.51 | 288.88 | 257.51 | 284.00 | 284.00 | 12.49% | 1,758,342 |
| Mar 11, 2026 | 249.20 | 262.79 | 246.50 | 252.46 | 252.46 | 1.39% | 1,453,882 |
| Mar 10, 2026 | 254.43 | 254.43 | 239.90 | 249.00 | 249.00 | 0.81% | 1,136,044 |
| Mar 9, 2026 | 249.46 | 250.60 | 235.00 | 247.01 | 247.01 | -1.97% | 730,906 |
| 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 |