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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.01	12.88	12.88	13.1	12.75	30.67M
February 12, 2026	12.65	13.13	13.13	13.44	12.43	52.08M
February 11, 2026	12.52	12.46	12.46	12.8	12.45	18.76M
February 10, 2026	12.55	12.58	12.58	12.71	12.45	17.89M
February 09, 2026	12.68	12.61	12.61	12.75	12.45	17.88M
February 06, 2026	12.29	12.5	12.5	12.74	12.23	24M
February 05, 2026	13.13	12.48	12.48	13.13	12.36	40.52M
February 04, 2026	13.25	13.22	13.22	13.45	13.06	29.47M
February 03, 2026	13.28	13.29	13.29	13.35	12.88	43.26M
February 02, 2026	13.1	13.07	13.07	13.65	13	59.45M
January 30, 2026	12.78	12.78	12.78	12.9	12.41	32.18M
January 29, 2026	13.4	12.93	12.93	13.47	12.84	48.16M
January 28, 2026	13.31	13.52	13.52	13.95	13.27	46.14M
January 27, 2026	13.5	13.36	13.36	13.72	12.99	63.38M
January 26, 2026	13.85	13.77	13.77	14.64	13.7	71.43M
January 23, 2026	13.59	13.95	13.95	14.2	13.38	79.39M
January 22, 2026	13.4	13.71	13.71	14.11	13.4	77.56M
January 21, 2026	13.87	13.54	13.54	14.28	13.52	103.19M
January 20, 2026	13.43	13.87	13.87	14.8	13.3	150.76M
January 19, 2026	12	13.46	13.46	13.46	11.99	124.27M
January 16, 2026	13.3	12.24	12.24	13.3	12.22	86.16M
January 15, 2026	11.79	12.2	12.2	12.3	11.59	56.24M
January 14, 2026	12.15	11.94	11.94	12.44	11.74	75.01M
January 13, 2026	11.85	12.36	12.36	13	11.31	98.53M
January 12, 2026	11.51	11.85	11.85	11.9	11.21	56.24M
January 09, 2026	11.18	11.36	11.36	11.43	11.13	30.54M
January 08, 2026	11.15	11.18	11.18	11.32	11.07	29.35M
January 07, 2026	10.93	11.14	11.14	11.33	10.87	39.37M
January 06, 2026	10.75	10.92	10.92	10.92	10.72	24.54M
January 05, 2026	10.57	10.75	10.75	10.87	10.57	26.74M
December 31, 2025	10.63	10.48	10.48	10.63	10.45	14.92M
December 30, 2025	10.54	10.58	10.58	10.66	10.5	12.87M
December 29, 2025	10.76	10.61	10.61	10.8	10.57	18.06M
December 26, 2025	10.84	10.75	10.75	10.89	10.66	23.96M
December 25, 2025	10.69	10.87	10.87	10.88	10.62	22.62M
December 24, 2025	10.6	10.7	10.7	10.74	10.37	21.57M
December 23, 2025	10.62	10.6	10.6	10.65	10.45	17.58M
December 22, 2025	10.46	10.58	10.58	10.65	10.43	24.25M
December 19, 2025	10.24	10.38	10.38	10.58	10.24	25.79M
December 18, 2025	10.44	10.21	10.21	10.45	10.2	28.73M
December 17, 2025	10.46	10.55	10.55	10.6	10.19	29.99M
December 16, 2025	10.92	10.5	10.5	10.93	10.47	32.52M
December 15, 2025	10.91	11	11	11.23	10.85	43.21M
December 12, 2025	10.44	10.97	10.97	11.12	10.38	61.03M
December 11, 2025	10.44	10.36	10.36	10.64	10.36	23.14M
December 10, 2025	10.6	10.44	10.44	10.6	10.33	17.47M
December 09, 2025	10.52	10.59	10.59	10.69	10.45	20.72M
December 08, 2025	10.56	10.51	10.51	10.64	10.4	20.82M
December 05, 2025	10.15	10.41	10.41	10.46	10.13	21.22M
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

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