Guodian Nanjing Automation Co., Ltd. - 600268.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.15	10.17	10.17	10.2	10.1	11.25M
December 03, 2025	10.29	10.15	10.15	10.31	10.12	15.28M
December 02, 2025	10.46	10.28	10.28	10.46	10.22	15.91M
December 01, 2025	10.36	10.45	10.45	10.52	10.36	18.04M
November 28, 2025	10.29	10.43	10.43	10.44	10.2	18.55M
November 27, 2025	10.27	10.29	10.29	10.56	10.26	22.56M
November 26, 2025	10.39	10.27	10.27	10.42	10.26	16.16M
November 25, 2025	10.39	10.38	10.38	10.53	10.36	22.63M
November 24, 2025	10.27	10.36	10.36	10.42	10.2	19.31M
November 21, 2025	10.68	10.21	10.21	10.7	10.2	30.54M
November 20, 2025	10.98	10.81	10.81	11.03	10.77	19.76M
November 19, 2025	11.41	10.92	10.92	11.45	10.89	35.18M
November 18, 2025	11.59	11.3	11.3	11.63	11.23	26.9M
November 17, 2025	11.95	11.51	11.51	11.95	11.47	39.24M
November 14, 2025	12.36	11.96	11.96	12.39	11.96	44.65M
November 13, 2025	12.49	12.56	12.56	12.66	12.26	38.46M
November 12, 2025	13	12.47	12.47	13	12.33	56.96M
November 11, 2025	13.22	13.17	13.17	13.59	12.91	66.1M
November 10, 2025	13.18	13.1	13.1	13.27	12.66	73.27M
November 07, 2025	13.11	12.85	12.85	13.29	12.81	62.94M
November 06, 2025	13.01	13.11	13.11	13.5	12.9	116.1M
November 05, 2025	11.8	12.97	12.97	13.3	11.8	130.82M
November 04, 2025	11.95	12.22	12.22	12.77	11.94	72.96M
November 03, 2025	11.67	12.05	12.05	12.2	11.64	57.16M
October 31, 2025	11.86	11.77	11.77	12.12	11.73	55.27M
October 30, 2025	12.77	12.03	12.03	12.81	12.03	104.48M
October 29, 2025	12.45	13.37	13.37	13.6	12.39	96.71M
October 28, 2025	12.74	12.51	12.51	12.98	12.38	56.86M
October 27, 2025	12.22	12.75	12.75	12.97	12.09	84.19M
October 24, 2025	12.09	12.28	12.28	12.36	12.01	53.04M
October 23, 2025	12.13	12.04	12.04	12.26	11.85	48.59M
October 22, 2025	12.44	12.19	12.19	12.69	12.1	77.68M
October 21, 2025	11.63	12.78	12.78	12.78	11.46	81.29M
October 20, 2025	11.9	11.62	11.62	12.1	11.56	76.74M
October 17, 2025	12.94	11.72	11.72	13	11.7	115.68M
October 16, 2025	14.5	13	13	14.6	12.93	156.91M
October 15, 2025	12.22	13.66	13.66	13.66	12.06	115.94M
October 14, 2025	12.13	12.42	12.42	12.8	11.88	117.43M
October 13, 2025	11.2	12.22	12.22	12.82	11.07	134.04M
October 10, 2025	10.57	11.65	11.65	11.65	10.42	69.16M
October 09, 2025	10.32	10.59	10.59	10.6	10.25	43.08M
September 30, 2025	10	10.23	10.23	10.33	9.99	33.45M
September 29, 2025	10.05	10.04	10.04	10.19	9.78	31.87M
September 26, 2025	9.83	10.03	10.03	10.25	9.82	40.33M
September 25, 2025	9.96	9.87	9.87	10.06	9.73	25.47M
September 24, 2025	9.86	9.99	9.99	10	9.68	23.81M
September 23, 2025	9.76	9.9	9.9	9.96	9.5	26.83M
September 22, 2025	9.87	9.73	9.73	9.87	9.61	13.2M
September 19, 2025	9.78	9.8	9.8	9.89	9.71	15.58M
September 18, 2025	10.02	9.77	9.77	10.02	9.65	26.36M
September 17, 2025	9.66	10.02	10.02	10.07	9.64	30.36M
September 16, 2025	9.66	9.71	9.71	9.72	9.49	17.19M
September 15, 2025	9.76	9.66	9.66	9.81	9.65	13.69M
September 12, 2025	9.95	9.77	9.77	9.96	9.71	15.86M
September 11, 2025	9.58	9.86	9.86	9.87	9.54	18.14M
September 10, 2025	9.84	9.67	9.67	9.85	9.56	19.18M
September 09, 2025	10.1	9.81	9.81	10.1	9.77	26.57M
September 08, 2025	9.8	10.16	10.16	10.21	9.78	42.09M
September 05, 2025	9.6	9.78	9.78	9.79	9.54	17.3M
September 04, 2025	9.65	9.6	9.6	9.9	9.42	24.7M

Guodian Nanjing Automation Co., Ltd. (600268.SS) SHH