Guangdong Anjubao Digital Technology Co., Ltd. (SHE:300155)
China
· Delayed Price · Currency is CNY 5.26
-0.04 (-0.75%)
Mar 9, 2026, 3:04 PM CST
SHE:300155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.11 | 5.31 | 5.11 | 5.30 | - | - | 9,198,912 |
| Mar 6, 2026 | 5.11 | 5.31 | 5.11 | 5.30 | 5.30 | 2.71% | 12,774,100 |
| Mar 5, 2026 | 5.16 | 5.22 | 5.12 | 5.16 | 5.16 | 2.18% | 9,827,354 |
| Mar 4, 2026 | 4.99 | 5.09 | 4.96 | 5.05 | 5.05 | -0.20% | 8,665,506 |
| Mar 3, 2026 | 5.24 | 5.27 | 5.03 | 5.06 | 5.06 | -2.50% | 11,833,150 |
| Mar 2, 2026 | 5.37 | 5.45 | 5.18 | 5.19 | 5.19 | -4.77% | 13,611,450 |
| Feb 27, 2026 | 5.44 | 5.47 | 5.39 | 5.45 | 5.45 | 0.74% | 9,703,706 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.38 | 5.41 | 5.41 | -2.17% | 13,424,100 |
| Feb 25, 2026 | 5.51 | 5.62 | 5.51 | 5.53 | 5.53 | 0.18% | 10,888,310 |
| Feb 24, 2026 | 5.54 | 5.58 | 5.50 | 5.52 | 5.52 | 0.91% | 10,170,800 |
| Feb 13, 2026 | 5.52 | 5.57 | 5.46 | 5.47 | 5.47 | -0.91% | 9,250,500 |
| Feb 12, 2026 | 5.57 | 5.61 | 5.48 | 5.52 | 5.52 | -1.25% | 13,491,800 |
| Feb 11, 2026 | 5.67 | 5.69 | 5.59 | 5.59 | 5.59 | -1.76% | 11,438,600 |
| Feb 10, 2026 | 5.58 | 5.71 | 5.56 | 5.69 | 5.69 | 1.61% | 16,300,150 |
| Feb 9, 2026 | 5.54 | 5.62 | 5.52 | 5.60 | 5.60 | 1.63% | 12,392,200 |
| Feb 6, 2026 | 5.48 | 5.55 | 5.42 | 5.51 | 5.51 | 1.10% | 13,630,572 |
| Feb 5, 2026 | 5.44 | 5.53 | 5.42 | 5.45 | 5.45 | -0.73% | 11,396,400 |
| Feb 4, 2026 | 5.45 | 5.49 | 5.37 | 5.49 | 5.49 | 0.55% | 13,518,300 |
| Feb 3, 2026 | 5.34 | 5.77 | 5.34 | 5.46 | 5.46 | 2.63% | 23,246,870 |
| Feb 2, 2026 | 5.35 | 5.41 | 5.30 | 5.32 | 5.32 | -0.56% | 13,558,000 |
| Jan 30, 2026 | 5.43 | 5.47 | 5.31 | 5.35 | 5.35 | -2.37% | 19,705,970 |
| Jan 29, 2026 | 5.44 | 5.61 | 5.36 | 5.48 | 5.48 | - | 21,976,640 |
| Jan 28, 2026 | 5.54 | 5.59 | 5.46 | 5.48 | 5.48 | -1.26% | 17,476,550 |
| Jan 27, 2026 | 5.64 | 5.66 | 5.47 | 5.55 | 5.55 | -2.29% | 23,970,680 |
| Jan 26, 2026 | 5.75 | 5.78 | 5.57 | 5.68 | 5.68 | - | 33,849,930 |
| Jan 23, 2026 | 6.10 | 6.19 | 5.61 | 5.68 | 5.68 | -6.89% | 62,528,370 |
| Jan 22, 2026 | 6.11 | 6.19 | 6.01 | 6.10 | 6.10 | 0.33% | 14,247,300 |
| Jan 21, 2026 | 6.11 | 6.12 | 5.96 | 6.08 | 6.08 | -1.14% | 14,644,430 |
| Jan 20, 2026 | 6.36 | 6.36 | 6.05 | 6.15 | 6.15 | -3.45% | 33,486,100 |
| Jan 19, 2026 | 6.88 | 7.40 | 6.21 | 6.37 | 6.37 | -8.61% | 53,797,800 |
| Jan 16, 2026 | 7.49 | 7.55 | 6.89 | 6.97 | 6.97 | -6.57% | 29,465,700 |
| Jan 15, 2026 | 7.50 | 7.68 | 7.22 | 7.46 | 7.46 | -0.53% | 22,545,960 |
| Jan 14, 2026 | 7.17 | 8.08 | 7.11 | 7.50 | 7.50 | 6.23% | 37,475,650 |
| Jan 13, 2026 | 7.04 | 7.33 | 6.90 | 7.06 | 7.06 | 0.28% | 25,066,956 |
| Jan 12, 2026 | 6.89 | 7.12 | 6.84 | 7.04 | 7.04 | 3.07% | 25,898,200 |
| Jan 9, 2026 | 6.80 | 6.87 | 6.63 | 6.83 | 6.83 | 1.19% | 19,185,750 |
| Jan 8, 2026 | 6.25 | 6.95 | 6.17 | 6.75 | 6.75 | 7.31% | 38,236,370 |
| Jan 7, 2026 | 6.45 | 6.52 | 6.27 | 6.29 | 6.29 | -2.93% | 17,087,800 |
| Jan 6, 2026 | 6.45 | 6.52 | 6.34 | 6.48 | 6.48 | 0.47% | 16,600,610 |
| Jan 5, 2026 | 6.51 | 6.66 | 6.26 | 6.45 | 6.45 | -1.83% | 32,339,210 |
| Dec 31, 2025 | 6.03 | 6.68 | 5.98 | 6.57 | 6.57 | 8.96% | 45,008,280 |
| Dec 30, 2025 | 5.98 | 6.15 | 5.78 | 6.03 | 6.03 | 0.67% | 17,823,100 |
| Dec 29, 2025 | 6.14 | 6.14 | 5.90 | 5.99 | 5.99 | -2.60% | 19,560,500 |
| Dec 26, 2025 | 5.73 | 6.22 | 5.65 | 6.15 | 6.15 | 8.85% | 34,399,340 |
| Dec 25, 2025 | 5.81 | 5.81 | 5.63 | 5.65 | 5.65 | -2.92% | 12,900,900 |
| Dec 24, 2025 | 5.51 | 5.82 | 5.49 | 5.82 | 5.82 | 5.05% | 19,711,470 |
| Dec 23, 2025 | 5.65 | 5.67 | 5.48 | 5.54 | 5.54 | -2.29% | 15,471,900 |
| Dec 22, 2025 | 5.80 | 5.88 | 5.66 | 5.67 | 5.67 | -3.90% | 22,361,302 |
| Dec 19, 2025 | 6.18 | 6.23 | 5.86 | 5.90 | 5.90 | -4.84% | 32,612,700 |
| Dec 18, 2025 | 5.98 | 6.42 | 5.95 | 6.20 | 6.20 | 3.68% | 31,146,500 |
| Dec 17, 2025 | 6.10 | 6.39 | 5.82 | 5.98 | 5.98 | -1.64% | 23,182,700 |
| Dec 16, 2025 | 6.21 | 6.24 | 5.92 | 6.08 | 6.08 | 1.33% | 19,449,900 |
| Dec 15, 2025 | 5.95 | 6.13 | 5.80 | 6.00 | 6.00 | -0.17% | 20,450,750 |
| Dec 12, 2025 | 6.19 | 6.49 | 5.91 | 6.01 | 6.01 | -2.28% | 38,134,380 |
| Dec 11, 2025 | 6.06 | 6.39 | 5.91 | 6.15 | 6.15 | - | 38,950,200 |
| Dec 10, 2025 | 5.90 | 6.18 | 5.83 | 6.15 | 6.15 | 3.36% | 31,195,680 |
| Dec 9, 2025 | 5.97 | 6.03 | 5.82 | 5.95 | 5.95 | -0.67% | 14,869,880 |
| Dec 8, 2025 | 5.81 | 6.18 | 5.81 | 5.99 | 5.99 | 2.39% | 18,711,900 |
| Dec 5, 2025 | 5.90 | 5.92 | 5.62 | 5.85 | 5.85 | 0.86% | 19,363,250 |
| Dec 4, 2025 | 5.99 | 6.01 | 5.74 | 5.80 | 5.80 | -3.17% | 21,853,600 |
| Dec 3, 2025 | 6.24 | 6.33 | 5.93 | 5.99 | 5.99 | -4.77% | 35,160,800 |
| Dec 2, 2025 | 6.03 | 6.69 | 6.00 | 6.29 | 6.29 | 4.14% | 46,428,310 |
| Dec 1, 2025 | 5.80 | 6.15 | 5.76 | 6.04 | 6.04 | 4.14% | 23,966,000 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | -1.69% | 13,937,900 |
| Nov 27, 2025 | 5.87 | 5.96 | 5.76 | 5.90 | 5.90 | 0.17% | 14,824,410 |
| Nov 26, 2025 | 5.91 | 6.13 | 5.85 | 5.89 | 5.89 | -2.00% | 22,490,790 |
| Nov 25, 2025 | 5.68 | 6.08 | 5.58 | 6.01 | 6.01 | 6.18% | 36,271,040 |
| Nov 24, 2025 | 5.67 | 5.77 | 5.55 | 5.66 | 5.66 | 0.89% | 19,743,950 |
| Nov 21, 2025 | 5.67 | 5.85 | 5.52 | 5.61 | 5.61 | -2.77% | 32,131,830 |
| Nov 20, 2025 | 5.74 | 6.20 | 5.58 | 5.77 | 5.77 | 1.23% | 49,163,510 |
| Nov 19, 2025 | 5.92 | 5.93 | 5.67 | 5.70 | 5.70 | -2.90% | 26,613,700 |
| Nov 18, 2025 | 6.01 | 6.08 | 5.73 | 5.87 | 5.87 | -0.84% | 41,417,500 |
| Nov 17, 2025 | 5.75 | 6.08 | 5.71 | 5.92 | 5.92 | 1.72% | 59,704,730 |
| Nov 14, 2025 | 5.31 | 6.28 | 5.29 | 5.82 | 5.82 | 9.40% | 64,301,590 |
| Nov 13, 2025 | 5.29 | 5.36 | 5.19 | 5.32 | 5.32 | 0.57% | 9,698,100 |
| Nov 12, 2025 | 5.28 | 5.38 | 5.25 | 5.29 | 5.29 | - | 12,674,200 |
| Nov 11, 2025 | 5.21 | 5.36 | 5.15 | 5.29 | 5.29 | 1.54% | 13,843,800 |
| Nov 10, 2025 | 5.16 | 5.30 | 5.11 | 5.21 | 5.21 | 1.17% | 12,570,020 |
| Nov 7, 2025 | 5.12 | 5.16 | 5.08 | 5.15 | 5.15 | 0.39% | 6,563,750 |
| Nov 6, 2025 | 5.13 | 5.16 | 5.07 | 5.13 | 5.13 | -0.39% | 6,811,500 |
| Nov 5, 2025 | 5.05 | 5.17 | 5.02 | 5.15 | 5.15 | 0.59% | 9,465,869 |
| Nov 4, 2025 | 5.00 | 5.14 | 4.99 | 5.12 | 5.12 | 1.79% | 9,473,000 |
| Nov 3, 2025 | 4.99 | 5.04 | 4.94 | 5.03 | 5.03 | 1.41% | 7,011,905 |
| Oct 31, 2025 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | 2.69% | 7,920,221 |
| Oct 30, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | -1.43% | 5,610,003 |
| Oct 29, 2025 | 5.00 | 5.01 | 4.89 | 4.90 | 4.90 | -2.39% | 6,844,000 |
| Oct 28, 2025 | 5.00 | 5.04 | 4.93 | 5.02 | 5.02 | 0.80% | 5,918,500 |
| Oct 27, 2025 | 5.04 | 5.07 | 4.90 | 4.98 | 4.98 | -0.20% | 8,249,900 |
| Oct 24, 2025 | 5.00 | 5.03 | 4.94 | 4.99 | 4.99 | 0.40% | 6,621,100 |
| Oct 23, 2025 | 4.94 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 7,174,105 |
| Oct 22, 2025 | 4.88 | 4.98 | 4.87 | 4.93 | 4.93 | 0.61% | 8,922,700 |
| Oct 21, 2025 | 4.78 | 4.90 | 4.71 | 4.90 | 4.90 | 3.16% | 8,581,908 |
| Oct 20, 2025 | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | 2.37% | 7,699,054 |
| Oct 17, 2025 | 4.69 | 4.76 | 4.64 | 4.64 | 4.64 | -1.28% | 7,065,000 |
| Oct 16, 2025 | 4.73 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 6,618,200 |
| Oct 15, 2025 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | - | 8,173,500 |
| Oct 14, 2025 | 4.78 | 4.87 | 4.74 | 4.74 | 4.74 | -0.84% | 7,124,603 |
| Oct 13, 2025 | 4.66 | 4.83 | 4.52 | 4.78 | 4.78 | - | 10,842,790 |
| Oct 10, 2025 | 4.78 | 4.86 | 4.71 | 4.78 | 4.78 | -0.42% | 6,683,387 |
| Oct 9, 2025 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | -1.03% | 6,839,251 |