Guangdong Lyric Robot Automation Co.,Ltd. (SHA:688499)
China
· Delayed Price · Currency is CNY 54.02
+0.92 (1.73%)
Mar 10, 2026, 11:29 AM CST
SHA:688499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.70 | 53.70 | 50.97 | 53.10 | 53.10 | -1.25% | 4,536,826 |
| Mar 6, 2026 | 52.82 | 54.13 | 52.14 | 53.77 | 53.77 | 1.72% | 3,306,928 |
| Mar 5, 2026 | 53.50 | 54.13 | 52.25 | 52.86 | 52.86 | 0.70% | 3,312,872 |
| Mar 4, 2026 | 52.31 | 53.50 | 52.01 | 52.49 | 52.49 | -1.15% | 4,263,724 |
| Mar 3, 2026 | 57.38 | 58.45 | 52.96 | 53.10 | 53.10 | -6.97% | 7,071,816 |
| Mar 2, 2026 | 58.90 | 59.69 | 56.70 | 57.08 | 57.08 | -4.47% | 6,236,059 |
| Feb 27, 2026 | 60.00 | 60.49 | 59.20 | 59.75 | 59.75 | -1.34% | 3,200,751 |
| Feb 26, 2026 | 60.49 | 60.95 | 59.08 | 60.56 | 60.56 | 0.30% | 4,936,195 |
| Feb 25, 2026 | 58.79 | 60.63 | 58.20 | 60.38 | 60.38 | 2.77% | 3,895,621 |
| Feb 24, 2026 | 60.00 | 60.29 | 58.17 | 58.75 | 58.75 | -0.59% | 2,871,824 |
| Feb 13, 2026 | 59.60 | 60.69 | 59.05 | 59.10 | 59.10 | -0.99% | 2,780,288 |
| Feb 12, 2026 | 59.51 | 60.06 | 58.90 | 59.69 | 59.69 | 0.24% | 3,222,085 |
| Feb 11, 2026 | 59.82 | 60.39 | 59.16 | 59.55 | 59.55 | -0.45% | 2,758,721 |
| Feb 10, 2026 | 60.81 | 61.43 | 59.71 | 59.82 | 59.82 | -1.81% | 3,767,449 |
| Feb 9, 2026 | 61.56 | 62.65 | 60.80 | 60.92 | 60.92 | 0.26% | 4,616,905 |
| Feb 6, 2026 | 59.20 | 61.29 | 58.88 | 60.76 | 60.76 | 1.27% | 4,335,303 |
| Feb 5, 2026 | 60.78 | 62.31 | 59.76 | 60.00 | 60.00 | -2.07% | 3,965,527 |
| Feb 4, 2026 | 61.78 | 62.20 | 60.36 | 61.27 | 61.27 | -1.26% | 4,044,425 |
| Feb 3, 2026 | 60.29 | 62.30 | 59.74 | 62.05 | 62.05 | 5.37% | 6,668,173 |
| Feb 2, 2026 | 59.60 | 60.72 | 58.89 | 58.89 | 58.89 | -2.01% | 4,295,493 |
| Jan 30, 2026 | 58.96 | 60.97 | 58.05 | 60.10 | 60.10 | 1.31% | 6,217,695 |
| Jan 29, 2026 | 61.66 | 62.44 | 59.25 | 59.32 | 59.32 | -4.21% | 6,731,039 |
| Jan 28, 2026 | 63.88 | 63.95 | 61.50 | 61.93 | 61.93 | -3.60% | 5,819,765 |
| Jan 27, 2026 | 65.30 | 66.20 | 60.50 | 64.24 | 64.24 | -2.18% | 9,873,974 |
| Jan 26, 2026 | 71.30 | 71.85 | 65.34 | 65.67 | 65.67 | -4.20% | 9,437,393 |
| Jan 23, 2026 | 63.92 | 69.39 | 63.79 | 68.55 | 68.55 | 8.09% | 12,309,940 |
| Jan 22, 2026 | 63.38 | 65.77 | 62.80 | 63.42 | 63.42 | -1.89% | 6,061,212 |
| Jan 21, 2026 | 62.80 | 65.50 | 62.58 | 64.64 | 64.64 | 2.02% | 6,185,897 |
| Jan 20, 2026 | 69.00 | 69.08 | 63.08 | 63.36 | 63.36 | -8.47% | 12,758,500 |
| Jan 19, 2026 | 67.95 | 70.80 | 66.06 | 69.22 | 69.22 | 3.01% | 11,215,330 |
| Jan 16, 2026 | 67.00 | 67.76 | 65.27 | 67.20 | 67.20 | 0.52% | 8,594,782 |
| Jan 15, 2026 | 66.32 | 68.26 | 65.80 | 66.85 | 66.85 | 2.15% | 11,358,271 |
| Jan 14, 2026 | 63.96 | 69.00 | 63.20 | 65.44 | 65.44 | 1.27% | 12,896,122 |
| Jan 13, 2026 | 64.68 | 67.50 | 64.30 | 64.62 | 64.62 | -0.58% | 12,158,122 |
| Jan 12, 2026 | 62.87 | 65.10 | 60.60 | 65.00 | 65.00 | 2.20% | 11,107,840 |
| Jan 9, 2026 | 62.70 | 64.59 | 61.90 | 63.60 | 63.60 | 1.45% | 7,267,071 |
| Jan 8, 2026 | 62.41 | 64.78 | 61.89 | 62.69 | 62.69 | -0.51% | 6,791,463 |
| Jan 7, 2026 | 63.00 | 65.37 | 62.29 | 63.01 | 63.01 | -0.58% | 9,024,596 |
| Jan 6, 2026 | 61.56 | 65.75 | 61.56 | 63.38 | 63.38 | 3.11% | 12,125,571 |
| Jan 5, 2026 | 57.98 | 62.00 | 56.93 | 61.47 | 61.47 | 6.50% | 10,432,223 |
| Dec 31, 2025 | 58.50 | 59.39 | 57.40 | 57.72 | 57.72 | -1.55% | 4,306,325 |
| Dec 30, 2025 | 56.76 | 59.14 | 56.43 | 58.63 | 58.63 | 2.20% | 6,060,492 |
| Dec 29, 2025 | 57.61 | 58.94 | 56.68 | 57.37 | 57.37 | -0.97% | 5,754,109 |
| Dec 26, 2025 | 58.40 | 59.60 | 57.60 | 57.93 | 57.93 | -0.19% | 8,259,060 |
| Dec 25, 2025 | 57.95 | 58.58 | 56.73 | 58.04 | 58.04 | 0.26% | 6,103,228 |
| Dec 24, 2025 | 55.96 | 58.17 | 55.96 | 57.89 | 57.89 | 2.24% | 6,481,505 |
| Dec 23, 2025 | 55.08 | 58.32 | 55.00 | 56.62 | 56.62 | 2.80% | 9,079,022 |
| Dec 22, 2025 | 54.72 | 55.83 | 54.00 | 55.08 | 55.08 | 1.81% | 4,882,307 |
| Dec 19, 2025 | 54.10 | 54.87 | 53.80 | 54.10 | 54.10 | 0.52% | 4,090,571 |
| Dec 18, 2025 | 54.80 | 56.08 | 53.73 | 53.82 | 53.82 | -3.08% | 5,639,418 |
| Dec 17, 2025 | 54.22 | 55.53 | 53.26 | 55.53 | 55.53 | 3.99% | 6,888,225 |
| Dec 16, 2025 | 55.00 | 55.03 | 52.74 | 53.40 | 53.40 | -2.61% | 4,882,176 |
| Dec 15, 2025 | 56.90 | 56.90 | 54.61 | 54.83 | 54.83 | -3.81% | 6,020,314 |
| Dec 12, 2025 | 57.00 | 58.37 | 55.58 | 57.00 | 57.00 | -0.68% | 8,239,547 |
| Dec 11, 2025 | 59.58 | 59.91 | 57.33 | 57.39 | 57.39 | -4.00% | 7,297,693 |
| Dec 10, 2025 | 61.97 | 62.36 | 59.07 | 59.78 | 59.78 | -2.78% | 8,253,415 |
| Dec 9, 2025 | 63.61 | 64.37 | 61.40 | 61.49 | 61.49 | -4.15% | 13,111,570 |
| Dec 8, 2025 | 57.00 | 65.34 | 56.60 | 64.15 | 64.15 | 17.81% | 23,600,190 |
| Dec 5, 2025 | 51.62 | 54.57 | 51.07 | 54.45 | 54.45 | 5.63% | 6,063,237 |
| Dec 4, 2025 | 51.88 | 52.45 | 50.75 | 51.55 | 51.55 | -0.77% | 3,541,861 |
| Dec 3, 2025 | 53.42 | 54.10 | 51.72 | 51.95 | 51.95 | -2.86% | 3,760,120 |
| Dec 2, 2025 | 54.20 | 54.85 | 53.29 | 53.48 | 53.48 | -2.32% | 3,621,062 |
| Dec 1, 2025 | 55.84 | 56.47 | 54.35 | 54.75 | 54.75 | -2.41% | 5,499,392 |
| Nov 28, 2025 | 54.74 | 56.50 | 54.51 | 56.10 | 56.10 | 2.09% | 4,978,842 |
| Nov 27, 2025 | 54.80 | 56.80 | 54.53 | 54.95 | 54.95 | 0.27% | 6,334,824 |
| Nov 26, 2025 | 56.88 | 56.88 | 54.58 | 54.80 | 54.80 | -4.18% | 6,892,352 |
| Nov 25, 2025 | 56.15 | 59.15 | 55.69 | 57.19 | 57.19 | 1.89% | 10,099,010 |
| Nov 24, 2025 | 53.00 | 57.50 | 53.00 | 56.13 | 56.13 | 11.63% | 13,660,420 |
| Nov 21, 2025 | 53.80 | 54.20 | 50.19 | 50.28 | 50.28 | -8.05% | 7,073,340 |
| Nov 20, 2025 | 55.87 | 57.49 | 54.48 | 54.68 | 54.68 | -2.37% | 4,136,963 |
| Nov 19, 2025 | 56.94 | 59.13 | 55.60 | 56.01 | 56.01 | -2.20% | 5,577,588 |
| Nov 18, 2025 | 58.35 | 60.67 | 57.05 | 57.27 | 57.27 | -2.60% | 8,433,667 |
| Nov 17, 2025 | 57.55 | 60.18 | 57.55 | 58.80 | 58.80 | 1.38% | 7,238,663 |
| Nov 14, 2025 | 56.20 | 59.67 | 55.01 | 58.00 | 58.00 | 2.93% | 9,298,018 |
| Nov 13, 2025 | 54.11 | 57.38 | 54.11 | 56.35 | 56.35 | 3.85% | 6,801,498 |
| Nov 12, 2025 | 55.50 | 55.50 | 53.72 | 54.26 | 54.26 | -2.86% | 4,324,751 |
| Nov 11, 2025 | 55.75 | 57.20 | 55.73 | 55.86 | 55.86 | 0.29% | 3,722,087 |
| Nov 10, 2025 | 58.02 | 59.04 | 55.00 | 55.70 | 55.70 | -2.54% | 5,749,271 |
| Nov 7, 2025 | 57.14 | 58.34 | 55.72 | 57.15 | 57.15 | -0.47% | 4,691,077 |
| Nov 6, 2025 | 56.66 | 59.28 | 56.66 | 57.42 | 57.42 | 0.30% | 4,310,142 |
| Nov 5, 2025 | 55.01 | 57.80 | 55.00 | 57.25 | 57.25 | 0.67% | 4,693,921 |
| Nov 4, 2025 | 59.30 | 59.30 | 56.26 | 56.87 | 56.87 | -3.77% | 5,464,587 |
| Nov 3, 2025 | 61.22 | 61.24 | 57.89 | 59.10 | 59.10 | -4.45% | 7,222,685 |
| Oct 31, 2025 | 60.90 | 64.89 | 60.66 | 61.85 | 61.85 | 2.21% | 8,604,514 |
| Oct 30, 2025 | 62.20 | 62.23 | 60.51 | 60.51 | 60.51 | -2.95% | 5,901,714 |
| Oct 29, 2025 | 59.47 | 62.73 | 58.80 | 62.35 | 62.35 | 4.83% | 8,443,935 |
| Oct 28, 2025 | 59.50 | 60.99 | 58.60 | 59.48 | 59.48 | -0.83% | 5,303,142 |
| Oct 27, 2025 | 62.33 | 62.33 | 59.37 | 59.98 | 59.98 | -1.46% | 5,671,683 |
| Oct 24, 2025 | 59.25 | 61.50 | 58.60 | 60.87 | 60.87 | 3.27% | 5,345,967 |
| Oct 23, 2025 | 58.59 | 59.10 | 57.65 | 58.94 | 58.94 | 1.34% | 4,127,850 |
| Oct 22, 2025 | 58.95 | 59.68 | 57.58 | 58.16 | 58.16 | -2.07% | 4,471,619 |
| Oct 21, 2025 | 59.00 | 59.93 | 58.35 | 59.39 | 59.39 | -0.93% | 5,634,876 |
| Oct 20, 2025 | 58.68 | 61.29 | 58.50 | 59.95 | 59.95 | 3.65% | 5,443,845 |
| Oct 17, 2025 | 60.36 | 61.60 | 57.80 | 57.84 | 57.84 | -4.40% | 4,868,523 |
| Oct 16, 2025 | 61.83 | 63.22 | 60.41 | 60.50 | 60.50 | -2.07% | 5,214,535 |
| Oct 15, 2025 | 60.06 | 61.80 | 59.50 | 61.78 | 61.78 | 2.54% | 4,653,713 |
| Oct 14, 2025 | 63.58 | 64.95 | 59.87 | 60.25 | 60.25 | -5.80% | 7,125,010 |
| Oct 13, 2025 | 57.61 | 64.25 | 57.61 | 63.96 | 63.96 | 3.66% | 7,704,245 |
| Oct 10, 2025 | 71.00 | 71.00 | 61.50 | 61.70 | 61.70 | -13.43% | 14,215,450 |
| Oct 9, 2025 | 73.60 | 74.01 | 71.25 | 71.27 | 71.27 | -1.33% | 9,016,605 |