Guangdong Lyric Robot Automation Co.,Ltd. (SHA:688499)
China
· Delayed Price · Currency is CNY 55.45
+2.03 (3.80%)
Apr 29, 2026, 3:00 PM CST
SHA:688499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.15 | 54.49 | 52.60 | 54.00 | - | 1.09% | 2,099,287 |
| Apr 28, 2026 | 55.03 | 55.03 | 53.19 | 53.42 | 53.42 | -3.35% | 3,745,359 |
| Apr 27, 2026 | 54.02 | 55.66 | 53.26 | 55.27 | 55.27 | 2.33% | 4,560,854 |
| Apr 24, 2026 | 53.41 | 54.64 | 52.31 | 54.01 | 54.01 | 1.05% | 5,065,619 |
| Apr 23, 2026 | 55.73 | 55.73 | 53.20 | 53.45 | 53.45 | -4.30% | 6,194,821 |
| Apr 22, 2026 | 55.00 | 57.10 | 54.27 | 55.85 | 55.85 | 0.40% | 5,749,846 |
| Apr 21, 2026 | 54.36 | 56.46 | 53.60 | 55.63 | 55.63 | 2.28% | 7,757,891 |
| Apr 20, 2026 | 54.00 | 55.62 | 53.46 | 54.39 | 54.39 | 0.93% | 6,656,000 |
| Apr 17, 2026 | 51.95 | 54.60 | 51.20 | 53.89 | 53.89 | 5.40% | 8,239,251 |
| Apr 16, 2026 | 51.08 | 52.09 | 50.00 | 51.13 | 51.13 | 1.19% | 5,007,236 |
| Apr 15, 2026 | 51.78 | 52.07 | 50.31 | 50.53 | 50.53 | -2.36% | 4,506,854 |
| Apr 14, 2026 | 51.97 | 52.10 | 50.60 | 51.75 | 51.75 | 1.97% | 4,966,367 |
| Apr 13, 2026 | 49.34 | 51.86 | 49.19 | 50.75 | 50.75 | 2.15% | 5,694,000 |
| Apr 10, 2026 | 47.46 | 50.18 | 47.33 | 49.68 | 49.68 | 5.72% | 6,309,994 |
| Apr 9, 2026 | 47.62 | 47.71 | 46.65 | 46.99 | 46.99 | -1.80% | 2,869,356 |
| Apr 8, 2026 | 46.95 | 47.89 | 46.49 | 47.85 | 47.85 | 4.82% | 3,848,497 |
| Apr 7, 2026 | 44.47 | 46.46 | 44.47 | 45.65 | 45.65 | 2.82% | 3,431,316 |
| Apr 3, 2026 | 45.36 | 46.50 | 44.19 | 44.40 | 44.40 | -2.05% | 3,518,897 |
| Apr 2, 2026 | 47.53 | 47.98 | 44.91 | 45.33 | 45.33 | -5.54% | 4,877,059 |
| Apr 1, 2026 | 48.06 | 48.72 | 47.48 | 47.99 | 47.99 | 1.89% | 5,253,806 |
| Mar 31, 2026 | 50.10 | 50.22 | 47.03 | 47.10 | 47.10 | -5.42% | 5,318,168 |
| Mar 30, 2026 | 50.37 | 50.66 | 48.33 | 49.80 | 49.80 | -1.64% | 4,307,403 |
| Mar 27, 2026 | 48.17 | 51.10 | 48.00 | 50.63 | 50.63 | 3.84% | 5,724,592 |
| Mar 26, 2026 | 49.94 | 51.18 | 48.60 | 48.76 | 48.76 | -2.36% | 5,815,231 |
| Mar 25, 2026 | 50.00 | 51.17 | 49.00 | 49.94 | 49.94 | -0.06% | 4,903,219 |
| Mar 24, 2026 | 51.00 | 51.59 | 47.51 | 49.97 | 49.97 | -0.60% | 6,390,752 |
| Mar 23, 2026 | 51.19 | 52.65 | 50.00 | 50.27 | 50.27 | -3.38% | 6,137,590 |
| Mar 20, 2026 | 51.99 | 54.30 | 51.59 | 52.03 | 52.03 | 0.08% | 4,418,419 |
| Mar 19, 2026 | 53.06 | 53.58 | 51.69 | 51.99 | 51.99 | -3.24% | 3,021,161 |
| Mar 18, 2026 | 53.88 | 54.73 | 52.81 | 53.73 | 53.73 | -0.87% | 2,729,626 |
| Mar 17, 2026 | 56.00 | 56.98 | 54.08 | 54.20 | 54.20 | -3.06% | 2,986,407 |
| Mar 16, 2026 | 55.30 | 56.68 | 54.80 | 55.91 | 55.91 | 1.18% | 3,797,446 |
| Mar 13, 2026 | 55.83 | 57.18 | 55.18 | 55.26 | 55.26 | -1.50% | 4,168,946 |
| Mar 12, 2026 | 55.31 | 56.65 | 55.01 | 56.10 | 56.10 | 0.97% | 4,289,153 |
| Mar 11, 2026 | 54.62 | 56.77 | 54.21 | 55.56 | 55.56 | 1.94% | 5,291,471 |
| Mar 10, 2026 | 53.86 | 54.84 | 53.86 | 54.50 | 54.50 | 2.64% | 3,159,776 |
| 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 |