Guangdong Lyric Robot Automation Co., Ltd. (688499.SS) SHH
55.26
-0.84(-1.50%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
55.26
-0.84(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 55.83 | 55.26 | 55.26 | 57.18 | 55.18 | 4.17M |
| March 12, 2026 | 55.31 | 56.1 | 56.1 | 56.65 | 55.01 | 4.29M |
| March 11, 2026 | 54.62 | 55.56 | 55.56 | 56.77 | 54.21 | 5.29M |
| March 10, 2026 | 53.86 | 54.13 | 54.13 | 54.84 | 53.86 | 1.93M |
| March 09, 2026 | 52.7 | 53.1 | 53.1 | 53.7 | 50.97 | 4.54M |
| March 06, 2026 | 52.82 | 53.77 | 53.77 | 54.13 | 52.14 | 3.31M |
| March 05, 2026 | 53.5 | 52.86 | 52.86 | 54.13 | 52.25 | 3.31M |
| March 04, 2026 | 52.31 | 52.37 | 52.37 | 53.5 | 52.01 | 3.21M |
| March 03, 2026 | 57.38 | 53.1 | 53.1 | 58.45 | 52.96 | 7.07M |
| March 02, 2026 | 58.9 | 57.08 | 57.08 | 59.69 | 56.7 | 6.24M |
| February 27, 2026 | 60 | 59.75 | 59.75 | 60.49 | 59.2 | 3.2M |
| February 26, 2026 | 60.49 | 60.56 | 60.56 | 60.95 | 59.08 | 4.94M |
| February 25, 2026 | 58.79 | 60.38 | 60.38 | 60.63 | 58.2 | 3.9M |
| February 24, 2026 | 60 | 58.75 | 58.75 | 60.29 | 58.17 | 2.87M |
| February 13, 2026 | 59.6 | 59.1 | 0 | 60.69 | 59.05 | 2.78M |
| February 12, 2026 | 59.51 | 59.69 | 0 | 60.06 | 58.9 | 3.22M |
| February 11, 2026 | 59.82 | 59.55 | 0 | 60.39 | 59.16 | 2.76M |
| February 10, 2026 | 60.81 | 59.82 | 0 | 61.43 | 59.71 | 3.77M |
| February 09, 2026 | 61.56 | 60.92 | 0 | 62.65 | 60.8 | 4.62M |
| February 06, 2026 | 59.2 | 60.76 | 0 | 61.29 | 58.88 | 4.34M |
| February 05, 2026 | 60.78 | 60 | 0 | 62.31 | 59.76 | 3.97M |
| February 04, 2026 | 61.78 | 61.27 | 0 | 62.2 | 60.36 | 4.04M |
| February 03, 2026 | 60.29 | 62.05 | 0 | 62.3 | 59.74 | 6.67M |
| February 02, 2026 | 59.6 | 58.89 | 0 | 60.72 | 58.89 | 4.3M |
| January 30, 2026 | 58.96 | 60.1 | 0 | 60.97 | 58.05 | 6.22M |
| January 29, 2026 | 61.66 | 59.32 | 0 | 62.44 | 59.25 | 6.73M |
| January 28, 2026 | 63.88 | 61.93 | 0 | 63.95 | 61.5 | 5.82M |
| January 27, 2026 | 65.3 | 64.24 | 0 | 66.2 | 60.5 | 9.87M |
| January 26, 2026 | 71.3 | 65.67 | 0 | 71.85 | 65.34 | 9.44M |
| January 23, 2026 | 63.92 | 68.55 | 0 | 69.39 | 63.79 | 12.31M |
| January 22, 2026 | 63.38 | 63.42 | 0 | 65.77 | 62.8 | 6.06M |
| January 21, 2026 | 62.8 | 64.64 | 0 | 65.5 | 62.58 | 6.19M |
| January 20, 2026 | 69 | 63.36 | 0 | 69.08 | 63.08 | 12.76M |
| January 19, 2026 | 67.95 | 69.22 | 0 | 70.8 | 66.06 | 11.22M |
| January 16, 2026 | 67 | 67.2 | 0 | 67.76 | 65.27 | 8.59M |
| January 15, 2026 | 66.32 | 66.85 | 0 | 68.26 | 65.8 | 11.36M |
| January 14, 2026 | 63.96 | 65.44 | 0 | 69 | 63.2 | 12.9M |
| January 13, 2026 | 64.68 | 64.62 | 0 | 67.5 | 64.3 | 12.16M |
| January 12, 2026 | 62.87 | 65 | 0 | 65.1 | 60.6 | 11.11M |
| January 09, 2026 | 62.7 | 63.6 | 0 | 64.59 | 61.9 | 7.27M |
| January 08, 2026 | 62.41 | 62.69 | 0 | 64.78 | 61.89 | 6.79M |
| January 07, 2026 | 63 | 63.01 | 0 | 65.37 | 62.29 | 9.02M |
| January 06, 2026 | 61.56 | 63.38 | 0 | 65.75 | 61.56 | 12.13M |
| January 05, 2026 | 57.98 | 61.47 | 0 | 62 | 56.93 | 10.43M |
| December 31, 2025 | 58.5 | 57.72 | 0 | 59.39 | 57.4 | 4.31M |
| December 30, 2025 | 56.76 | 58.63 | 0 | 59.14 | 56.43 | 6.06M |
| December 29, 2025 | 57.61 | 57.37 | 0 | 58.94 | 56.68 | 5.75M |
| December 26, 2025 | 58.4 | 57.93 | 0 | 59.6 | 57.6 | 8.26M |
| December 25, 2025 | 57.95 | 58.04 | 0 | 58.58 | 56.73 | 6.1M |
| December 24, 2025 | 55.96 | 57.89 | 0 | 58.17 | 55.96 | 6.48M |
| December 23, 2025 | 55.08 | 56.62 | 0 | 58.32 | 55 | 9.08M |
| December 22, 2025 | 54.72 | 55.08 | 0 | 55.83 | 54 | 4.88M |
| December 19, 2025 | 54.1 | 54.1 | 0 | 54.87 | 53.8 | 4.09M |
| December 18, 2025 | 54.8 | 53.82 | 0 | 56.08 | 53.73 | 5.64M |
| December 17, 2025 | 54.22 | 55.53 | 0 | 55.53 | 53.26 | 6.89M |
| December 16, 2025 | 55 | 53.4 | 0 | 55.03 | 52.74 | 4.88M |
| December 15, 2025 | 56.9 | 54.83 | 0 | 56.9 | 54.61 | 6.02M |
| December 12, 2025 | 57 | 57 | 0 | 58.37 | 55.58 | 8.24M |
| December 11, 2025 | 59.58 | 57.39 | 0 | 59.91 | 57.33 | 7.3M |
| December 10, 2025 | 61.97 | 59.78 | 0 | 62.36 | 59.07 | 8.25M |