Guangdong Anjubao Digital Technology Co., Ltd. (300155.SZ) SHZ

4.64

-0.06(-1.28%)

Updated at October 17 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254.694.644.644.764.647.07M
October 16, 20254.734.74.74.744.656.62M
October 15, 20254.714.744.744.84.78.17M
October 14, 20254.784.744.744.874.747.12M
October 13, 20254.664.784.784.834.5210.84M
October 10, 20254.784.784.784.864.716.68M
October 09, 20254.834.84.84.854.746.84M
September 30, 20254.884.854.854.914.836.22M
September 29, 20254.774.884.884.894.77.69M
September 26, 20254.84.794.794.894.77.17M
September 25, 20254.934.854.854.984.848.26M
September 24, 20254.744.964.964.974.6512.8M
September 23, 20254.884.764.764.894.629.31M
September 22, 20254.914.884.884.934.827.34M
September 19, 20254.944.94.94.994.8510.03M
September 18, 20255.074.944.945.14.8812.12M
September 17, 20255.125.095.095.135.0611.55M
September 16, 20255.055.145.145.144.9816.68M
September 15, 20254.955.065.065.174.8520.23M
September 12, 20254.96555.134.9316.28M
September 11, 20254.884.954.954.964.8111.74M
September 10, 20254.874.884.884.924.8411.1M
September 09, 20254.854.864.864.964.8313.4M
September 08, 20254.824.874.875.044.7812.94M
September 05, 20254.734.824.824.824.6411.4M
September 04, 20254.734.724.724.824.6312.58M
September 03, 20254.864.724.724.924.6911.84M
September 02, 202554.874.875.014.7615.28M
September 01, 20254.885.025.025.064.8713.97M
August 29, 20254.984.884.8854.8611.19M
August 28, 20255.065.015.015.154.7719.44M
August 27, 20255.415.095.095.445.0920.56M
August 26, 20255.365.415.415.475.2720.54M
August 25, 20255.385.455.455.655.3129.3M
August 22, 20255.45.365.365.415.297.82M
August 21, 20255.395.375.375.455.349.82M
August 20, 20255.295.375.375.375.249.37M
August 19, 20255.285.325.325.335.2111.46M
August 18, 20255.145.255.255.285.1410.92M
August 15, 20255.075.145.145.195.079.53M
August 14, 20255.255.095.095.265.0811.43M
August 13, 20255.275.235.235.315.218.54M
August 12, 20255.35.255.255.365.247.94M
August 11, 20255.25.295.295.35.1810.27M
August 08, 20255.275.185.185.275.158.51M
August 07, 20255.285.255.255.35.239.53M
August 06, 20255.225.275.275.285.1810.5M
August 05, 20255.195.25.25.245.168.71M
August 04, 20255.115.175.175.185.0210.5M
August 01, 20255.065.115.115.145.0315.87M
July 31, 20255.195.045.045.235.0325.33M
July 30, 20255.395.235.235.55.234.87M
July 29, 20255.115.265.265.325.0634.2M
July 28, 20255.085.115.115.135.057.64M
July 25, 20255.065.085.085.094.989.87M
July 24, 20254.995.035.035.074.987.47M
July 23, 20255.05555.074.999.83M
July 22, 20255.135.075.075.145.038.88M
July 21, 20255.055.135.135.155.0411.81M
July 18, 20255.15.065.065.145.028.3M