Guangdong Lyric Robot Automation Co. Ltd. Class A 688499
SSE · China · Producer Manufacturing
CNY 42.19+0.65 (+1.56%)
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 42.19 | +1.56% | CNY 41.02 | CNY 43.20 | CNY 39.69 | 15.36M |
| 2026-09-29 | CNY 41.54 | +12.27% | CNY 38.48 | CNY 43.00 | CNY 38.46 | 15.55M |
| 2026-09-28 | CNY 37.00 | -1.99% | CNY 38.00 | CNY 38.66 | CNY 36.28 | 6.34M |
| 2026-09-24 | CNY 37.75 | -1.77% | CNY 38.11 | CNY 39.22 | CNY 37.73 |
| 6.26M |
| 2026-09-23 | CNY 38.43 | +6.60% | CNY 36.49 | CNY 38.88 | CNY 36.09 | 8.92M |
| 2026-09-22 | CNY 36.05 | -1.34% | CNY 36.90 | CNY 37.00 | CNY 36.00 | 4.00M |
| 2026-09-21 | CNY 36.54 | +2.07% | CNY 35.70 | CNY 37.42 | CNY 35.70 | 5.94M |
| 2026-09-18 | CNY 35.80 | +0.65% | CNY 36.15 | CNY 36.23 | CNY 35.59 | 5.69M |
| 2026-09-17 | CNY 35.57 | +0.68% | CNY 35.39 | CNY 36.29 | CNY 34.66 | 8.23M |
| 2026-09-16 | CNY 35.33 | +5.84% | CNY 34.77 | CNY 35.95 | CNY 33.12 | 10.54M |
| 2026-09-15 | CNY 33.38 | +6.10% | CNY 31.50 | CNY 34.37 | CNY 31.50 | 7.22M |
| 2026-09-14 | CNY 31.46 | +1.78% | CNY 30.85 | CNY 31.72 | CNY 30.41 | 2.70M |
| 2026-09-11 | CNY 30.91 | -2.89% | CNY 32.10 | CNY 32.10 | CNY 30.37 | 2.90M |
| 2026-09-10 | CNY 31.83 | -2.00% | CNY 32.20 | CNY 32.20 | CNY 31.63 | 1.99M |
| 2026-09-09 | CNY 32.48 | +0.68% | CNY 32.09 | CNY 33.33 | CNY 32.09 | 2.96M |
| 2026-09-08 | CNY 32.26 | -1.16% | CNY 32.72 | CNY 33.02 | CNY 32.18 | 2.66M |
| 2026-09-07 | CNY 32.64 | -0.09% | CNY 32.68 | CNY 33.15 | CNY 32.48 | 3.32M |
| 2026-09-04 | CNY 32.67 | -1.98% | CNY 33.67 | CNY 34.20 | CNY 32.46 | 3.46M |
| 2026-09-03 | CNY 33.33 | -0.03% | CNY 33.15 | CNY 33.81 | CNY 33.06 | 2.39M |
| 2026-09-02 | CNY 33.34 | -2.03% | CNY 33.75 | CNY 33.75 | CNY 32.96 | 2.31M |
| 2026-09-01 | CNY 34.03 | -2.35% | CNY 34.85 | CNY 35.10 | CNY 33.62 | 3.33M |
| 2026-08-31 | CNY 34.85 | -0.31% | CNY 34.66 | CNY 35.30 | CNY 34.10 | 3.02M |
| 2026-08-28 | CNY 34.96 | -1.08% | CNY 35.01 | CNY 36.15 | CNY 34.93 | 3.39M |
| 2026-08-27 | CNY 35.34 | -0.23% | CNY 35.10 | CNY 35.36 | CNY 34.26 | 3.91M |
| 2026-08-26 | CNY 35.42 | +0.97% | CNY 34.92 | CNY 36.28 | CNY 34.92 | 3.98M |
| 2026-08-25 | CNY 35.08 | -1.32% | CNY 35.18 | CNY 35.34 | CNY 34.00 | 3.51M |
| 2026-08-24 | CNY 35.55 | +1.28% | CNY 35.88 | CNY 36.78 | CNY 35.11 | 5.65M |
| 2026-08-21 | CNY 35.10 | +1.24% | CNY 34.10 | CNY 35.58 | CNY 34.05 | 3.27M |
| 2026-08-20 | CNY 34.67 | +1.76% | CNY 34.53 | CNY 35.18 | CNY 34.01 | 3.19M |
| 2026-08-19 | CNY 34.07 | -5.62% | CNY 35.50 | CNY 35.98 | CNY 34.03 | 4.83M |
| 2026-08-18 | CNY 36.10 | -1.37% | CNY 37.00 | CNY 37.01 | CNY 35.61 | 5.06M |
| 2026-08-17 | CNY 36.60 | +0.36% | CNY 36.27 | CNY 36.76 | CNY 35.70 | 5.31M |
| 2026-08-14 | CNY 36.47 | +0.05% | CNY 36.49 | CNY 37.29 | CNY 35.71 | 3.79M |
| 2026-08-13 | CNY 36.45 | -2.90% | CNY 37.60 | CNY 37.99 | CNY 36.45 | 3.48M |
| 2026-08-12 | CNY 37.54 | +1.71% | CNY 36.91 | CNY 37.88 | CNY 36.76 | 3.29M |
| 2026-08-11 | CNY 36.91 | -0.05% | CNY 36.66 | CNY 37.24 | CNY 36.29 | 2.85M |
| 2026-08-10 | CNY 36.93 | +0.30% | CNY 36.89 | CNY 37.50 | CNY 36.46 | 3.63M |
| 2026-08-07 | CNY 36.82 | +1.49% | CNY 36.28 | CNY 36.85 | CNY 35.53 | 4.69M |
| 2026-08-06 | CNY 36.28 | -0.74% | CNY 36.13 | CNY 36.91 | CNY 35.76 | 3.62M |
| 2026-08-05 | CNY 36.55 | +3.10% | CNY 35.06 | CNY 36.71 | CNY 35.06 | 3.91M |
| 2026-08-04 | CNY 35.45 | +2.46% | CNY 34.60 | CNY 35.48 | CNY 34.26 | 2.91M |
| 2026-08-03 | CNY 34.60 | +1.14% | CNY 34.00 | CNY 34.77 | CNY 33.58 | 2.92M |
| 2026-07-31 | CNY 34.21 | +2.89% | CNY 33.98 | CNY 34.88 | CNY 33.52 | 3.92M |
| 2026-07-30 | CNY 33.25 | -2.46% | CNY 34.20 | CNY 34.48 | CNY 32.96 | 3.41M |
| 2026-07-29 | CNY 34.09 | +0.62% | CNY 33.32 | CNY 34.47 | CNY 32.73 | 4.47M |
| 2026-07-28 | CNY 33.88 | -0.96% | CNY 33.81 | CNY 35.17 | CNY 33.66 | 2.94M |
| 2026-07-27 | CNY 34.21 | +4.87% | CNY 32.14 | CNY 34.21 | CNY 32.14 | 3.43M |
| 2026-07-24 | CNY 32.62 | -4.98% | CNY 33.60 | CNY 34.50 | CNY 32.62 | 3.51M |
| 2026-07-23 | CNY 34.33 | +5.96% | CNY 32.73 | CNY 34.80 | CNY 32.20 | 4.92M |
| 2026-07-22 | CNY 32.40 | -4.06% | CNY 33.44 | CNY 33.88 | CNY 32.18 | 4.02M |
| 2026-07-21 | CNY 33.77 | +3.72% | CNY 33.18 | CNY 33.77 | CNY 29.90 | 5.45M |
| 2026-07-20 | CNY 32.56 | -2.08% | CNY 33.66 | CNY 34.51 | CNY 31.50 | 5.30M |
| 2026-07-17 | CNY 33.25 | -9.28% | CNY 36.42 | CNY 37.20 | CNY 33.25 | 4.91M |
| 2026-07-16 | CNY 36.65 | -3.63% | CNY 37.65 | CNY 37.99 | CNY 36.33 | 3.22M |
| 2026-07-15 | CNY 38.03 | +0.29% | CNY 37.91 | CNY 39.28 | CNY 37.60 | 3.44M |
| 2026-07-14 | CNY 37.92 | +1.12% | CNY 37.13 | CNY 38.07 | CNY 36.06 | 4.19M |
| 2026-07-13 | CNY 37.50 | -9.42% | CNY 40.60 | CNY 41.39 | CNY 37.20 | 5.43M |
| 2026-07-10 | CNY 41.40 | -0.50% | CNY 41.62 | CNY 44.58 | CNY 41.24 | 6.25M |
| 2026-07-09 | CNY 41.61 | +1.07% | CNY 41.17 | CNY 42.44 | CNY 39.39 | 5.65M |
| 2026-07-08 | CNY 41.17 | -4.43% | CNY 43.08 | CNY 43.49 | CNY 39.60 | 6.59M |
| 2026-07-07 | CNY 43.08 | -4.01% | CNY 45.11 | CNY 46.00 | CNY 42.86 | 5.45M |
| 2026-07-06 | CNY 44.88 | -6.62% | CNY 47.98 | CNY 48.58 | CNY 44.71 | 6.67M |
| 2026-07-03 | CNY 48.06 | -2.55% | CNY 49.00 | CNY 49.86 | CNY 47.92 | 5.93M |
| 2026-07-02 | CNY 49.32 | -4.60% | CNY 51.70 | CNY 51.78 | CNY 49.11 | 6.70M |
| 2026-07-01 | CNY 51.70 | -1.62% | CNY 51.89 | CNY 53.02 | CNY 50.92 | 7.27M |
| 2026-06-30 | CNY 52.55 | +11.45% | CNY 47.00 | CNY 52.85 | CNY 47.00 | 12.92M |
| 2026-06-29 | CNY 47.15 | +2.50% | CNY 44.79 | CNY 49.66 | CNY 44.70 | 11.04M |
| 2026-06-26 | CNY 46.00 | -5.00% | CNY 47.50 | CNY 49.78 | CNY 44.78 | 13.14M |
| 2026-06-25 | CNY 48.42 | +5.72% | CNY 45.80 | CNY 48.58 | CNY 45.06 | 10.13M |
| 2026-06-24 | CNY 45.80 | -0.80% | CNY 46.01 | CNY 46.68 | CNY 44.09 | 4.97M |
| 2026-06-23 | CNY 46.17 | -2.41% | CNY 47.21 | CNY 48.67 | CNY 45.89 | 5.25M |
| 2026-06-22 | CNY 47.31 | +0.68% | CNY 46.92 | CNY 48.56 | CNY 45.22 | 7.95M |
| 2026-06-18 | CNY 46.99 | -3.53% | CNY 49.02 | CNY 49.50 | CNY 46.93 | 8.07M |
| 2026-06-17 | CNY 48.71 | +4.60% | CNY 45.98 | CNY 48.98 | CNY 45.53 | 9.72M |
| 2026-06-16 | CNY 46.57 | +7.13% | CNY 43.80 | CNY 47.00 | CNY 43.21 | 8.72M |
| 2026-06-15 | CNY 43.47 | +5.90% | CNY 41.98 | CNY 43.52 | CNY 41.42 | 6.51M |
| 2026-06-12 | CNY 41.05 | -1.35% | CNY 42.08 | CNY 43.00 | CNY 40.86 | 7.92M |
| 2026-06-11 | CNY 41.61 | -4.06% | CNY 43.01 | CNY 43.39 | CNY 40.96 | 7.72M |
| 2026-06-10 | CNY 43.37 | -7.49% | CNY 46.15 | CNY 46.15 | CNY 42.70 | 8.43M |
| 2026-06-09 | CNY 46.88 | -0.36% | CNY 47.57 | CNY 47.82 | CNY 46.25 | 5.49M |
| 2026-06-08 | CNY 47.05 | -7.75% | CNY 48.35 | CNY 49.18 | CNY 46.26 | 8.44M |
| 2026-06-05 | CNY 51.00 | +1.21% | CNY 50.50 | CNY 52.88 | CNY 48.32 | 8.03M |
| 2026-06-04 | CNY 50.39 | -2.65% | CNY 51.21 | CNY 52.16 | CNY 49.49 | 5.82M |
| 2026-06-03 | CNY 51.76 | -3.79% | CNY 53.62 | CNY 55.20 | CNY 50.99 | 9.00M |
| 2026-06-02 | CNY 53.80 | -3.67% | CNY 55.40 | CNY 56.30 | CNY 52.68 | 8.79M |
| 2026-06-01 | CNY 55.85 | -2.53% | CNY 56.74 | CNY 60.13 | CNY 55.70 | 10.29M |
| 2026-05-29 | CNY 57.30 | -6.13% | CNY 61.50 | CNY 61.88 | CNY 57.00 | 12.47M |
| 2026-05-28 | CNY 61.04 | +6.17% | CNY 57.80 | CNY 61.66 | CNY 57.02 | 14.08M |
| 2026-05-27 | CNY 57.49 | +3.03% | CNY 56.49 | CNY 60.57 | CNY 56.11 | 10.90M |
| 2026-05-26 | CNY 55.80 | -0.53% | CNY 55.43 | CNY 57.20 | CNY 54.70 | 6.99M |