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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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