Ananda Drive Techniques (Shanghai) Co., Ltd. Class A 603350
SSE · China · Distribution Services
CNY 28.27-0.39 (-1.36%)
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 28.27 | -1.36% | CNY 28.68 | CNY 28.89 | CNY 28.20 | 385.20K |
| 2026-09-29 | CNY 28.66 | +0.84% | CNY 28.51 | CNY 28.96 | CNY 28.20 | 529.30K |
| 2026-09-28 | CNY 28.42 | +0.39% | CNY 28.37 | CNY 28.66 | CNY 28.11 | 621.10K |
| 2026-09-24 | CNY 28.31 | -0.32% | CNY 28.25 | CNY 28.66 | CNY 28.17 | 412.00K |
| 2026-09-23 | CNY 28.40 | +0.67% | CNY 28.38 | CNY 28.58 | CNY 28.05 | 355.20K |
| 2026-09-22 | CNY 28.21 | +0.21% | CNY 28.43 | CNY 28.43 | CNY 28.00 | 348.10K |
| 2026-09-21 | CNY 28.15 | +1.70% | CNY 27.95 | CNY 28.38 | CNY 27.66 | 625.82K |
| 2026-09-18 | CNY 27.68 | 0.00% | CNY 27.68 | CNY 28.07 | CNY 27.65 | 368.80K |
| 2026-09-17 | CNY 27.68 | +0.62% | CNY 27.35 | CNY 27.73 | CNY 26.77 | 385.40K |
| 2026-09-16 | CNY 27.51 | +1.48% | CNY 27.05 | CNY 27.70 | CNY 26.82 | 433.80K |
| 2026-09-15 | CNY 27.11 | -2.38% | CNY 27.65 | CNY 27.77 | CNY 27.03 | 396.24K |
| 2026-09-14 | CNY 27.77 | +3.23% | CNY 27.00 | CNY 27.94 | CNY 26.76 | 584.60K |
| 2026-09-11 | CNY 26.90 | -3.06% | CNY 27.67 | CNY 27.70 | CNY 26.78 | 591.60K |
| 2026-09-10 | CNY 27.75 | -2.73% | CNY 28.54 | CNY 28.59 | CNY 27.72 | 591.02K |
| 2026-09-09 | CNY 28.53 | -0.63% | CNY 28.80 | CNY 28.98 | CNY 28.38 | 322.80K |
| 2026-09-08 | CNY 28.71 | +1.02% | CNY 28.44 | CNY 28.83 | CNY 28.15 | 434.66K |
| 2026-09-07 | CNY 28.42 | +0.57% | CNY 28.26 | CNY 28.65 | CNY 28.05 | 430.90K |
| 2026-09-04 | CNY 28.26 | -1.15% | CNY 28.48 | CNY 29.08 | CNY 28.23 | 559.30K |
| 2026-09-03 | CNY 28.59 | -0.17% | CNY 28.79 | CNY 28.94 | CNY 28.30 | 460.38K |
| 2026-09-02 | CNY 28.64 | -0.24% | CNY 28.55 | CNY 28.80 | CNY 28.21 | 456.43K |
| 2026-09-01 | CNY 28.71 | +0.74% | CNY 28.50 | CNY 28.88 | CNY 28.40 | 552.50K |
| 2026-08-31 | CNY 28.50 | +0.04% | CNY 28.62 | CNY 28.66 | CNY 28.23 | 452.10K |
| 2026-08-28 | CNY 28.49 | +0.71% | CNY 28.37 | CNY 28.65 | CNY 28.29 | 267.10K |
| 2026-08-27 | CNY 28.29 | -0.67% | CNY 28.57 | CNY 28.57 | CNY 28.13 | 252.20K |
| 2026-08-26 | CNY 28.48 | +0.39% | CNY 28.37 | CNY 28.88 | CNY 28.02 | 336.10K |
| 2026-08-25 | CNY 28.37 | +1.68% | CNY 27.78 | CNY 28.47 | CNY 27.62 | 387.10K |
| 2026-08-24 | CNY 27.90 | -0.82% | CNY 28.03 | CNY 28.31 | CNY 27.77 | 373.00K |
| 2026-08-21 | CNY 28.13 | +0.11% | CNY 28.38 | CNY 28.38 | CNY 27.66 | 355.55K |
| 2026-08-20 | CNY 28.10 | +0.36% | CNY 28.19 | CNY 28.49 | CNY 27.95 | 426.60K |
| 2026-08-19 | CNY 28.00 | -3.11% | CNY 28.81 | CNY 29.12 | CNY 27.92 | 663.60K |
| 2026-08-18 | CNY 28.90 | +0.80% | CNY 28.62 | CNY 29.13 | CNY 28.20 | 926.70K |
| 2026-08-17 | CNY 28.67 | +1.02% | CNY 28.38 | CNY 29.00 | CNY 28.10 | 689.60K |
| 2026-08-14 | CNY 28.38 | -0.21% | CNY 28.40 | CNY 28.69 | CNY 28.21 | 386.87K |
| 2026-08-13 | CNY 28.44 | -0.56% | CNY 28.64 | CNY 29.18 | CNY 28.41 | 770.40K |
| 2026-08-12 | CNY 28.60 | -0.69% | CNY 28.85 | CNY 28.91 | CNY 28.52 | 511.10K |
| 2026-08-11 | CNY 28.80 | +1.91% | CNY 28.25 | CNY 29.38 | CNY 28.11 | 1.19M |
| 2026-08-10 | CNY 28.26 | +1.58% | CNY 27.94 | CNY 28.29 | CNY 27.57 | 716.87K |
| 2026-08-07 | CNY 27.82 | +1.16% | CNY 27.69 | CNY 27.83 | CNY 27.16 | 805.82K |
| 2026-08-06 | CNY 27.50 | -0.47% | CNY 27.57 | CNY 27.80 | CNY 27.15 | 629.61K |
| 2026-08-05 | CNY 27.63 | -0.18% | CNY 27.71 | CNY 27.80 | CNY 27.30 | 762.70K |
| 2026-08-04 | CNY 27.68 | +0.84% | CNY 27.43 | CNY 27.70 | CNY 27.22 | 637.10K |
| 2026-08-03 | CNY 27.45 | +1.82% | CNY 26.90 | CNY 27.46 | CNY 26.71 | 774.40K |
| 2026-07-31 | CNY 26.96 | +1.35% | CNY 26.88 | CNY 27.07 | CNY 26.62 | 1.03M |
| 2026-07-30 | CNY 26.60 | +0.26% | CNY 26.58 | CNY 26.83 | CNY 26.34 | 461.56K |
| 2026-07-29 | CNY 26.53 | +2.00% | CNY 26.01 | CNY 26.98 | CNY 26.01 | 712.80K |
| 2026-07-28 | CNY 26.01 | -1.40% | CNY 26.10 | CNY 26.50 | CNY 25.97 | 518.52K |
| 2026-07-27 | CNY 26.38 | +1.70% | CNY 25.90 | CNY 26.44 | CNY 25.88 | 509.08K |
| 2026-07-24 | CNY 25.94 | -2.33% | CNY 26.60 | CNY 26.60 | CNY 25.87 | 480.86K |
| 2026-07-23 | CNY 26.56 | -1.45% | CNY 26.65 | CNY 26.76 | CNY 26.00 | 753.61K |
| 2026-07-22 | CNY 26.95 | -5.11% | CNY 28.43 | CNY 29.00 | CNY 26.51 | 1.91M |
| 2026-07-21 | CNY 28.40 | +1.43% | CNY 27.99 | CNY 28.55 | CNY 26.80 | 1.23M |
| 2026-07-20 | CNY 28.00 | -1.06% | CNY 28.37 | CNY 28.99 | CNY 27.38 | 1.23M |
| 2026-07-17 | CNY 28.30 | +2.17% | CNY 28.05 | CNY 28.98 | CNY 27.40 | 1.47M |
| 2026-07-16 | CNY 27.70 | +0.51% | CNY 27.28 | CNY 28.01 | CNY 27.17 | 520.41K |
| 2026-07-15 | CNY 27.56 | -2.37% | CNY 28.25 | CNY 28.37 | CNY 27.33 | 964.44K |
| 2026-07-14 | CNY 28.23 | +0.04% | CNY 28.39 | CNY 28.80 | CNY 28.12 | 880.05K |
| 2026-07-13 | CNY 28.22 | -5.49% | CNY 29.63 | CNY 30.00 | CNY 28.18 | 923.20K |
| 2026-07-10 | CNY 29.86 | +1.01% | CNY 29.58 | CNY 30.39 | CNY 29.22 | 590.36K |
| 2026-07-09 | CNY 29.56 | -1.00% | CNY 29.86 | CNY 30.00 | CNY 29.11 | 682.20K |
| 2026-07-08 | CNY 29.86 | -4.02% | CNY 31.00 | CNY 31.00 | CNY 29.70 | 950.76K |
| 2026-07-07 | CNY 31.11 | -2.48% | CNY 31.90 | CNY 32.34 | CNY 31.10 | 765.40K |
| 2026-07-06 | CNY 31.90 | -1.30% | CNY 32.22 | CNY 32.56 | CNY 31.62 | 1.16M |
| 2026-07-03 | CNY 32.32 | +3.96% | CNY 31.12 | CNY 32.88 | CNY 31.10 | 1.69M |
| 2026-07-02 | CNY 31.09 | -1.92% | CNY 31.22 | CNY 31.84 | CNY 30.82 | 1.18M |
| 2026-07-01 | CNY 31.70 | +0.48% | CNY 31.54 | CNY 32.08 | CNY 31.22 | 1.16M |
| 2026-06-30 | CNY 31.55 | +2.30% | CNY 30.83 | CNY 32.30 | CNY 30.62 | 1.03M |
| 2026-06-29 | CNY 30.84 | -1.69% | CNY 31.36 | CNY 31.60 | CNY 30.32 | 948.48K |
| 2026-06-26 | CNY 31.37 | +2.79% | CNY 30.52 | CNY 31.60 | CNY 29.80 | 1.52M |
| 2026-06-25 | CNY 30.52 | -2.77% | CNY 31.39 | CNY 31.39 | CNY 30.40 | 1.18M |
| 2026-06-24 | CNY 31.39 | -4.94% | CNY 32.82 | CNY 32.82 | CNY 31.02 | 2.77M |
| 2026-06-23 | CNY 33.02 | +6.14% | CNY 30.78 | CNY 34.22 | CNY 30.78 | 3.86M |
| 2026-06-22 | CNY 31.11 | +0.19% | CNY 31.04 | CNY 31.13 | CNY 29.80 | 1.02M |
| 2026-06-18 | CNY 31.05 | +2.41% | CNY 30.31 | CNY 31.68 | CNY 30.08 | 1.06M |
| 2026-06-17 | CNY 30.32 | -0.33% | CNY 30.26 | CNY 30.54 | CNY 30.12 | 457.46K |
| 2026-06-16 | CNY 30.42 | +0.33% | CNY 30.30 | CNY 30.59 | CNY 30.02 | 480.34K |
| 2026-06-15 | CNY 30.32 | +1.03% | CNY 30.30 | CNY 30.59 | CNY 29.95 | 509.10K |
| 2026-06-12 | CNY 30.01 | +1.56% | CNY 29.65 | CNY 30.26 | CNY 29.60 | 495.60K |
| 2026-06-11 | CNY 29.55 | -1.83% | CNY 30.00 | CNY 30.13 | CNY 29.30 | 470.36K |
| 2026-06-10 | CNY 30.10 | -0.99% | CNY 30.27 | CNY 30.50 | CNY 29.41 | 682.97K |
| 2026-06-09 | CNY 30.40 | -0.30% | CNY 30.69 | CNY 30.69 | CNY 30.20 | 698.80K |
| 2026-06-08 | CNY 30.49 | -0.59% | CNY 30.37 | CNY 30.78 | CNY 29.89 | 1.08M |
| 2026-06-05 | CNY 30.67 | +2.99% | CNY 29.77 | CNY 31.14 | CNY 29.24 | 1.02M |
| 2026-06-04 | CNY 29.78 | -2.52% | CNY 30.31 | CNY 30.48 | CNY 29.59 | 774.26K |
| 2026-06-03 | CNY 30.55 | -1.80% | CNY 31.18 | CNY 31.18 | CNY 30.38 | 723.08K |
| 2026-06-02 | CNY 31.11 | +0.10% | CNY 31.02 | CNY 31.31 | CNY 30.51 | 591.10K |
| 2026-06-01 | CNY 31.08 | +1.80% | CNY 30.83 | CNY 31.30 | CNY 30.40 | 575.90K |
| 2026-05-29 | CNY 30.53 | -4.44% | CNY 31.85 | CNY 31.99 | CNY 30.45 | 965.29K |
| 2026-05-28 | CNY 31.95 | +1.49% | CNY 31.48 | CNY 31.97 | CNY 30.83 | 1.00M |
| 2026-05-27 | CNY 31.48 | -4.52% | CNY 33.05 | CNY 33.10 | CNY 31.00 | 1.32M |
| 2026-05-26 | CNY 32.97 | -2.71% | CNY 33.80 | CNY 33.83 | CNY 32.60 | 971.17K |