Skip to main content
Guoanda Co., Ltd. (SHE:300902)
China flag China · Delayed Price · Currency is CNY
18.00
+0.49 (2.80%)
Apr 29, 2026, 2:35 PM CST

Guoanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1518.1517.3518.04-3.03%2,848,100
Apr 28, 202618.2218.3017.4017.5117.51-6.21%6,175,820
Apr 27, 202618.3218.6918.0218.6718.671.80%3,433,917
Apr 24, 202618.1518.5618.0218.3418.341.05%3,127,905
Apr 23, 202618.4818.6518.1518.1518.15-2.31%3,356,981
Apr 22, 202618.2618.6718.2618.5818.580.87%4,231,402
Apr 21, 202618.5918.7818.2518.4218.42-1.50%5,619,004
Apr 20, 202618.1818.7017.9918.7018.701.25%7,265,339
Apr 17, 202617.8218.8017.7118.4718.473.07%7,859,700
Apr 16, 202617.6817.9517.5017.9217.921.76%2,483,460
Apr 15, 202617.8817.9817.5417.6117.61-1.12%2,239,080
Apr 14, 202618.2418.5017.6117.8117.81-1.17%3,743,614
Apr 13, 202618.0018.0917.8318.0218.020.17%1,589,480
Apr 10, 202617.8318.1717.8317.9917.991.75%2,238,000
Apr 9, 202617.8817.9917.5117.6817.68-1.89%2,638,900
Apr 8, 202617.5918.0617.5118.0218.024.16%3,491,600
Apr 7, 202617.0417.4516.9017.3017.302.43%2,981,878
Apr 3, 202617.4517.4616.8416.8916.89-2.76%2,381,042
Apr 2, 202617.7117.7817.2317.3717.37-2.20%2,578,500
Apr 1, 202617.8518.1217.5817.7617.761.02%2,961,139
Mar 31, 202617.7818.0817.5717.5817.58-1.01%3,483,340
Mar 30, 202617.4417.7817.3517.7617.760.40%2,134,100
Mar 27, 202617.2517.7617.2017.6917.691.20%2,077,480
Mar 26, 202617.8017.9817.3417.4817.48-2.13%2,277,140
Mar 25, 202617.6018.0617.6017.8617.861.65%3,070,859
Mar 24, 202617.2417.5816.8417.5717.573.90%3,552,400
Mar 23, 202617.9017.9016.6316.9116.91-6.57%6,654,649
Mar 20, 202618.6318.7617.9418.1018.10-2.58%3,592,516
Mar 19, 202619.0719.0718.5218.5818.58-3.08%2,670,750
Mar 18, 202618.8719.1918.6519.1719.172.51%3,168,826
Mar 17, 202619.2319.3218.6618.7018.70-2.71%3,448,405
Mar 16, 202619.1119.2318.9819.2219.220.31%2,274,640
Mar 13, 202619.1419.5219.1119.1619.16-0.88%2,164,600
Mar 12, 202619.7319.7919.2819.3319.33-1.83%2,300,023
Mar 11, 202620.0720.0819.6419.6919.69-1.60%2,480,840
Mar 10, 202619.7920.0419.6820.0120.012.09%2,422,214
Mar 9, 202619.6419.7319.2819.6019.60-1.11%3,697,140
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