Skip to main content
Guoanda Co., Ltd. (SHE:300902)
China flag China · Delayed Price · Currency is CNY
19.60
-0.22 (-1.11%)
Mar 9, 2026, 3:04 PM CST

Guoanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2719.7319.2719.36--2.32%1,413,320
Mar 6, 202619.2719.8919.2019.8219.822.27%2,930,836
Mar 5, 202619.4119.6119.2419.3819.381.36%3,577,139
Mar 4, 202619.2119.6218.9219.1219.12-1.39%4,711,797
Mar 3, 202620.5620.5719.3819.3919.39-5.09%5,522,401
Mar 2, 202621.0821.2320.3520.4320.43-4.26%5,419,880
Feb 27, 202621.2721.4421.1521.3421.34-0.14%2,690,455
Feb 26, 202621.7221.7221.2821.3721.37-1.25%3,200,634
Feb 25, 202621.8322.0621.5221.6421.64-1.10%4,882,200
Feb 24, 202621.4022.0521.2321.8821.883.55%6,649,539
Feb 13, 202620.9521.3320.9521.1321.130.19%2,839,648
Feb 12, 202621.1021.3020.8021.0921.09-0.14%2,832,414
Feb 11, 202621.2821.3221.0521.1221.12-0.52%1,759,040
Feb 10, 202621.2821.4521.1421.2321.23-0.23%2,400,195
Feb 9, 202621.0921.3921.0221.2821.281.67%2,778,849
Feb 6, 202620.7021.1120.5020.9320.930.92%2,837,001
Feb 5, 202620.8921.1020.7120.7420.74-1.24%2,819,900
Feb 4, 202620.9721.2220.7621.0021.00-0.43%2,818,577
Feb 3, 202620.6621.1220.6321.0921.092.83%3,481,260
Feb 2, 202620.6921.1420.5020.5120.51-0.92%3,724,600
Jan 30, 202620.6520.8320.3120.7020.700.24%3,382,179
Jan 29, 202621.0621.2620.6020.6520.65-2.09%4,929,040
Jan 28, 202621.5621.8521.0821.0921.09-2.72%4,940,449
Jan 27, 202621.8921.9520.9221.6821.68-0.91%4,766,947
Jan 26, 202622.6122.6621.6621.8821.88-2.80%6,085,254
Jan 23, 202622.3222.5922.1622.5122.510.85%5,086,975
Jan 22, 202622.0822.4022.0022.3222.321.13%3,617,717
Jan 21, 202621.8722.1021.6222.0722.070.27%3,223,480
Jan 20, 202622.5022.6621.8022.0122.01-2.83%6,146,177
Jan 19, 202621.9022.7321.8222.6522.652.58%7,279,265
Jan 16, 202622.0022.2021.6922.0822.080.73%4,689,860
Jan 15, 202622.3022.3921.7721.9221.92-1.97%5,163,594
Jan 14, 202622.2222.7422.0022.3622.360.45%8,485,175
Jan 13, 202622.7822.9522.0022.2622.26-4.59%10,276,595
Jan 12, 202622.6023.4622.5823.3323.333.87%9,063,699
Jan 9, 202622.6522.7722.4222.4622.46-0.88%9,104,321
Jan 8, 202621.1922.9621.1222.6622.666.89%16,173,214
Jan 7, 202621.3621.3821.0321.2021.20-0.89%4,994,680
Jan 6, 202621.2121.4021.1321.3921.390.71%6,568,247
Jan 5, 202620.8921.3620.8121.2421.241.97%4,361,973
Dec 31, 202521.1521.1820.6020.8320.83-1.09%6,226,558
Dec 30, 202521.1321.3220.9721.0621.06-1.03%5,217,853
Dec 29, 202521.7321.8421.1321.2821.28-2.96%7,674,504
Dec 26, 202521.5022.2021.4721.9321.931.53%8,346,266
Dec 25, 202521.2621.6321.1521.6021.601.74%6,330,661
Dec 24, 202520.9121.3920.7721.2321.231.00%6,319,006
Dec 23, 202520.9121.3920.7521.0221.020.29%7,662,271
Dec 22, 202521.1921.3420.9020.9620.96-1.41%6,150,720
Dec 19, 202521.0021.3920.9921.2621.261.48%5,391,879
Dec 18, 202521.0321.4720.9520.9520.95-1.50%6,162,369
Dec 17, 202521.1721.3620.5521.2721.270.47%7,934,180
Dec 16, 202522.1822.3721.1721.1721.17-5.36%9,109,678
Dec 15, 202522.4022.8522.2022.3722.37-1.93%7,737,659
Dec 12, 202523.2123.8022.7722.8122.81-2.81%11,903,373
Dec 11, 202524.5424.5723.4623.4723.47-4.24%13,396,451
Dec 10, 202524.9525.4524.4024.5124.51-1.45%14,783,700
Dec 9, 202524.6825.2024.6324.8724.87-0.24%16,906,480
Dec 8, 202524.4725.0924.4324.9324.931.92%21,235,770
Dec 5, 202523.1324.6822.6824.4624.466.30%21,270,840
Dec 4, 202523.8023.8823.0023.0123.01-4.28%12,527,800
Dec 3, 202524.2924.5223.8124.0424.04-2.47%13,479,800
Dec 2, 202523.5024.8523.3024.6524.652.79%21,868,280
Dec 1, 202524.3124.9323.6523.9823.980.04%24,434,500
Nov 28, 202522.8624.3422.4323.9723.972.70%27,313,980
Nov 27, 202524.8426.0123.2323.3423.345.28%33,786,665
Nov 26, 202523.0623.0622.1222.1722.17-5.22%11,753,330
Nov 25, 202522.8023.5522.4023.3923.391.21%16,666,000
Nov 24, 202521.6023.5021.2123.1123.116.99%16,185,450
Nov 21, 202522.8022.8521.5921.6021.60-7.46%14,273,060
Nov 20, 202523.7423.9822.8623.3423.34-3.87%15,608,630
Nov 19, 202522.6025.0022.5224.2824.286.07%23,458,240
Nov 18, 202523.2824.2222.4022.8922.89-6.53%21,917,330
Nov 17, 202526.0827.1124.2424.4924.496.39%33,241,730
Nov 14, 202522.0023.4521.9023.0223.023.74%19,282,700
Nov 13, 202521.3322.5021.2822.1922.193.02%10,917,620
Nov 12, 202521.3021.5721.0621.5421.540.51%4,523,288
Nov 11, 202521.6521.7721.3421.4321.43-1.38%4,527,976
Nov 10, 202521.4521.7621.2421.7321.731.16%5,415,171
Nov 7, 202521.7621.7621.3821.4821.48-1.20%5,179,723
Nov 6, 202522.1222.1721.6821.7421.74-2.51%8,113,293
Nov 5, 202521.4922.5021.4922.3022.301.92%12,302,680
Nov 4, 202521.2522.2321.2121.8821.882.96%14,636,760
Nov 3, 202521.1021.3221.0521.2521.250.09%4,473,420
Oct 31, 202521.0321.3820.8821.2321.230.90%5,832,405
Oct 30, 202521.2621.2920.7121.0421.04-1.08%6,688,282
Oct 29, 202521.4721.4721.0021.2721.27-2.07%9,500,498
Oct 28, 202520.4922.0220.4921.7221.725.13%15,810,260
Oct 27, 202520.5220.7820.3720.6620.660.83%4,558,266
Oct 24, 202520.3820.5520.3520.4920.490.74%3,290,855
Oct 23, 202520.4520.4520.0320.3420.34-0.25%3,379,130
Oct 22, 202520.4020.5820.2820.3920.39-0.15%3,647,275
Oct 21, 202520.2620.4420.1920.4220.420.64%2,833,620
Oct 20, 202520.2020.3320.0620.2920.290.84%3,178,406
Oct 17, 202520.6220.7220.0120.1220.12-2.42%4,064,606
Oct 16, 202521.0021.1020.5920.6220.62-1.76%3,528,000
Oct 15, 202520.8520.9920.5420.9920.991.21%3,124,040
Oct 14, 202520.9721.1420.5720.7420.74-0.81%3,701,743
Oct 13, 202520.7221.1520.2920.9120.91-1.04%4,767,184
Oct 10, 202521.2521.4421.0521.1321.13-0.38%4,769,952
Oct 9, 202521.3621.4821.1821.2121.21-0.70%3,913,506