Guoanda Co., Ltd. Class A 300902
SZSE · China · Producer Manufacturing
CNY 17.93-0.24 (-1.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.93 | -1.32% | CNY 18.21 | CNY 18.48 | CNY 17.92 | 3.46M |
| 2026-09-29 | CNY 18.17 | +1.68% | CNY 17.70 | CNY 18.72 | CNY 17.54 | 5.02M |
| 2026-09-28 | CNY 17.87 | -4.64% | CNY 18.67 | CNY 19.07 | CNY 17.65 | 7.40M |
| 2026-09-24 | CNY 18.74 | -0.11% | CNY 18.50 | CNY 19.45 | CNY 18.50 | 6.63M |
| 2026-09-23 | CNY 18.76 | +4.11% | CNY 18.02 | CNY 19.03 | CNY 17.88 | 6.60M |
| 2026-09-22 | CNY 18.02 | +0.39% | CNY 17.88 | CNY 18.47 | CNY 17.77 | 4.37M |
| 2026-09-21 | CNY 17.95 | +3.46% | CNY 17.39 | CNY 18.13 | CNY 17.33 | 5.53M |
| 2026-09-18 | CNY 17.35 | +0.46% | CNY 17.35 | CNY 17.57 | CNY 17.11 | 3.84M |
| 2026-09-17 | CNY 17.27 | -0.35% | CNY 17.37 | CNY 17.50 | CNY 17.05 | 4.34M |
| 2026-09-16 | CNY 17.33 | -0.29% | CNY 17.29 | CNY 17.51 | CNY 16.75 | 5.65M |
| 2026-09-15 | CNY 17.38 | +0.81% | CNY 17.24 | CNY 17.93 | CNY 16.78 | 7.56M |
| 2026-09-14 | CNY 17.24 | +8.29% | CNY 15.90 | CNY 17.25 | CNY 15.67 | 8.57M |
| 2026-09-11 | CNY 15.92 | +2.38% | CNY 15.51 | CNY 16.36 | CNY 15.41 | 8.08M |
| 2026-09-10 | CNY 15.55 | -1.89% | CNY 15.87 | CNY 15.87 | CNY 15.54 | 1.98M |
| 2026-09-09 | CNY 15.85 | -1.74% | CNY 16.05 | CNY 16.26 | CNY 15.77 | 2.37M |
| 2026-09-08 | CNY 16.13 | -0.68% | CNY 16.16 | CNY 16.28 | CNY 16.00 | 2.52M |
| 2026-09-07 | CNY 16.24 | +0.43% | CNY 16.30 | CNY 16.44 | CNY 15.98 | 2.57M |
| 2026-09-04 | CNY 16.17 | -1.34% | CNY 16.40 | CNY 16.66 | CNY 16.07 | 3.33M |
| 2026-09-03 | CNY 16.39 | -1.21% | CNY 16.64 | CNY 16.70 | CNY 16.12 | 3.23M |
| 2026-09-02 | CNY 16.59 | -2.12% | CNY 16.92 | CNY 16.92 | CNY 16.57 | 2.46M |
| 2026-09-01 | CNY 16.95 | -0.12% | CNY 16.99 | CNY 17.17 | CNY 16.86 | 3.09M |
| 2026-08-31 | CNY 16.97 | -2.30% | CNY 17.17 | CNY 17.56 | CNY 16.84 | 5.22M |
| 2026-08-28 | CNY 17.37 | +3.52% | CNY 16.83 | CNY 17.80 | CNY 16.71 | 8.32M |
| 2026-08-27 | CNY 16.78 | +8.61% | CNY 15.24 | CNY 16.95 | CNY 15.19 | 13.20M |
| 2026-08-26 | CNY 15.45 | -10.49% | CNY 16.98 | CNY 17.18 | CNY 15.23 | 13.83M |
| 2026-08-25 | CNY 17.26 | +14.91% | CNY 14.87 | CNY 17.37 | CNY 14.82 | 10.34M |
| 2026-08-24 | CNY 15.02 | -5.59% | CNY 15.89 | CNY 15.90 | CNY 14.82 | 5.10M |
| 2026-08-21 | CNY 15.91 | -1.18% | CNY 15.91 | CNY 16.07 | CNY 15.30 | 3.31M |
| 2026-08-20 | CNY 16.10 | -0.49% | CNY 16.48 | CNY 16.67 | CNY 16.00 | 3.65M |
| 2026-08-19 | CNY 16.18 | -6.31% | CNY 17.30 | CNY 17.30 | CNY 16.11 | 5.46M |
| 2026-08-18 | CNY 17.27 | -3.03% | CNY 17.60 | CNY 17.68 | CNY 17.09 | 4.54M |
| 2026-08-17 | CNY 17.81 | +4.09% | CNY 17.10 | CNY 17.94 | CNY 16.98 | 8.19M |
| 2026-08-14 | CNY 17.11 | +1.78% | CNY 16.94 | CNY 17.20 | CNY 16.56 | 5.58M |
| 2026-08-13 | CNY 16.81 | -6.19% | CNY 17.92 | CNY 18.07 | CNY 16.81 | 9.77M |
| 2026-08-12 | CNY 17.92 | -2.40% | CNY 18.58 | CNY 18.90 | CNY 17.68 | 11.96M |
| 2026-08-11 | CNY 18.36 | +7.37% | CNY 17.18 | CNY 18.59 | CNY 16.95 | 12.59M |
| 2026-08-10 | CNY 17.10 | +2.70% | CNY 16.69 | CNY 17.16 | CNY 16.56 | 5.14M |
| 2026-08-07 | CNY 16.65 | -0.06% | CNY 16.69 | CNY 16.80 | CNY 16.06 | 4.10M |
| 2026-08-06 | CNY 16.66 | +2.02% | CNY 16.45 | CNY 16.79 | CNY 15.88 | 4.80M |
| 2026-08-05 | CNY 16.33 | +2.19% | CNY 15.98 | CNY 16.55 | CNY 15.98 | 5.89M |
| 2026-08-04 | CNY 15.98 | +8.49% | CNY 14.95 | CNY 16.06 | CNY 14.81 | 6.35M |
| 2026-08-03 | CNY 14.73 | +0.41% | CNY 14.62 | CNY 14.83 | CNY 14.50 | 2.58M |
| 2026-07-31 | CNY 14.67 | +3.97% | CNY 14.49 | CNY 14.98 | CNY 14.22 | 3.93M |
| 2026-07-30 | CNY 14.11 | -1.54% | CNY 14.23 | CNY 14.78 | CNY 14.11 | 3.67M |
| 2026-07-29 | CNY 14.33 | -0.62% | CNY 14.49 | CNY 14.63 | CNY 14.09 | 3.56M |
| 2026-07-28 | CNY 14.42 | -4.06% | CNY 14.98 | CNY 15.25 | CNY 14.26 | 5.71M |
| 2026-07-27 | CNY 15.03 | +11.91% | CNY 13.51 | CNY 15.14 | CNY 13.32 | 6.77M |
| 2026-07-24 | CNY 13.43 | -0.74% | CNY 13.30 | CNY 13.91 | CNY 13.18 | 2.72M |
| 2026-07-23 | CNY 13.53 | +2.11% | CNY 13.20 | CNY 13.96 | CNY 13.13 | 3.66M |
| 2026-07-22 | CNY 13.25 | +2.32% | CNY 12.90 | CNY 13.33 | CNY 12.71 | 3.39M |
| 2026-07-21 | CNY 12.95 | +0.08% | CNY 12.94 | CNY 13.12 | CNY 12.10 | 4.15M |
| 2026-07-20 | CNY 12.94 | -3.79% | CNY 13.45 | CNY 13.80 | CNY 12.77 | 3.90M |
| 2026-07-17 | CNY 13.45 | -6.27% | CNY 14.36 | CNY 14.50 | CNY 13.20 | 4.69M |
| 2026-07-16 | CNY 14.35 | -1.51% | CNY 14.40 | CNY 14.77 | CNY 14.07 | 3.14M |
| 2026-07-15 | CNY 14.57 | +1.53% | CNY 14.31 | CNY 14.75 | CNY 14.00 | 4.25M |
| 2026-07-14 | CNY 14.35 | -3.17% | CNY 14.72 | CNY 15.04 | CNY 13.91 | 3.85M |
| 2026-07-13 | CNY 14.82 | -5.06% | CNY 15.50 | CNY 15.60 | CNY 14.58 | 3.81M |
| 2026-07-10 | CNY 15.61 | +1.96% | CNY 15.65 | CNY 16.27 | CNY 15.41 | 4.74M |
| 2026-07-09 | CNY 15.31 | -0.46% | CNY 15.38 | CNY 15.43 | CNY 14.83 | 3.30M |
| 2026-07-08 | CNY 15.38 | +1.18% | CNY 15.22 | CNY 16.25 | CNY 14.98 | 5.49M |
| 2026-07-07 | CNY 15.20 | -1.17% | CNY 15.40 | CNY 15.56 | CNY 14.94 | 3.60M |
| 2026-07-06 | CNY 15.38 | -3.33% | CNY 15.84 | CNY 16.15 | CNY 15.23 | 2.88M |
| 2026-07-03 | CNY 15.91 | +0.32% | CNY 15.87 | CNY 16.15 | CNY 15.79 | 2.78M |
| 2026-07-02 | CNY 15.86 | -3.00% | CNY 16.35 | CNY 16.57 | CNY 15.77 | 2.89M |
| 2026-07-01 | CNY 16.35 | -0.24% | CNY 16.52 | CNY 17.00 | CNY 16.26 | 3.72M |
| 2026-06-30 | CNY 16.39 | +4.33% | CNY 15.63 | CNY 16.50 | CNY 15.43 | 4.19M |
| 2026-06-29 | CNY 15.71 | +0.26% | CNY 15.81 | CNY 15.90 | CNY 14.96 | 4.35M |
| 2026-06-26 | CNY 15.67 | -3.03% | CNY 16.15 | CNY 16.28 | CNY 15.65 | 3.93M |
| 2026-06-25 | CNY 16.16 | -3.98% | CNY 16.80 | CNY 16.97 | CNY 15.86 | 4.72M |
| 2026-06-24 | CNY 16.83 | -1.75% | CNY 17.15 | CNY 17.24 | CNY 16.62 | 3.64M |
| 2026-06-23 | CNY 17.13 | -0.98% | CNY 17.18 | CNY 17.60 | CNY 17.07 | 3.87M |
| 2026-06-22 | CNY 17.30 | -3.62% | CNY 17.98 | CNY 18.50 | CNY 17.07 | 5.62M |
| 2026-06-18 | CNY 17.95 | +5.09% | CNY 17.22 | CNY 18.16 | CNY 16.63 | 7.63M |
| 2026-06-17 | CNY 17.08 | -0.41% | CNY 17.00 | CNY 17.78 | CNY 16.75 | 6.81M |
| 2026-06-16 | CNY 17.15 | +0.53% | CNY 17.00 | CNY 17.34 | CNY 15.88 | 11.61M |
| 2026-06-15 | CNY 17.06 | +14.34% | CNY 14.94 | CNY 17.17 | CNY 14.91 | 13.64M |
| 2026-06-12 | CNY 14.92 | +3.68% | CNY 14.45 | CNY 14.92 | CNY 14.33 | 4.02M |
| 2026-06-11 | CNY 14.39 | +1.34% | CNY 14.17 | CNY 14.67 | CNY 13.75 | 4.20M |
| 2026-06-10 | CNY 14.20 | -2.00% | CNY 14.49 | CNY 14.55 | CNY 13.80 | 3.05M |
| 2026-06-09 | CNY 14.49 | +0.28% | CNY 14.62 | CNY 14.67 | CNY 14.29 | 1.90M |
| 2026-06-08 | CNY 14.45 | -4.05% | CNY 14.84 | CNY 15.04 | CNY 14.27 | 2.74M |
| 2026-06-05 | CNY 15.06 | +0.87% | CNY 14.90 | CNY 15.37 | CNY 14.56 | 2.80M |
| 2026-06-04 | CNY 14.93 | -0.53% | CNY 15.02 | CNY 15.10 | CNY 14.75 | 1.99M |
| 2026-06-03 | CNY 15.01 | -1.96% | CNY 15.31 | CNY 15.35 | CNY 14.85 | 2.81M |
| 2026-06-02 | CNY 15.31 | -2.61% | CNY 15.72 | CNY 15.76 | CNY 15.09 | 2.63M |
| 2026-06-01 | CNY 15.72 | +1.09% | CNY 15.38 | CNY 15.94 | CNY 15.31 | 2.42M |
| 2026-05-29 | CNY 15.55 | -5.59% | CNY 16.50 | CNY 16.54 | CNY 15.41 | 4.38M |
| 2026-05-28 | CNY 16.47 | +1.79% | CNY 16.09 | CNY 16.57 | CNY 16.02 | 3.48M |
| 2026-05-27 | CNY 16.18 | -6.20% | CNY 17.15 | CNY 17.25 | CNY 16.08 | 5.60M |
| 2026-05-26 | CNY 17.25 | -3.79% | CNY 17.96 | CNY 18.07 | CNY 17.04 | 5.53M |