Guangdong Lyric Robot Automation Co., Ltd. - 688499.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.88	51.55	51.55	52.45	50.75	3.54M
December 03, 2025	53.42	51.95	51.95	54.1	51.8	3.76M
December 02, 2025	54.2	53.48	53.48	54.85	53.29	3.62M
December 01, 2025	55.84	54.75	54.75	56.47	54.35	5.5M
November 28, 2025	54.74	56.1	56.1	56.5	54.51	4.98M
November 27, 2025	54.8	54.95	54.95	56.8	54.53	6.33M
November 26, 2025	56.88	54.8	54.8	56.88	54.58	6.89M
November 25, 2025	56.15	57.19	57.19	59.15	55.69	10.1M
November 24, 2025	53	56.13	56.13	57.5	53	13.66M
November 21, 2025	53.8	50.28	50.28	54.2	50.19	7.07M
November 20, 2025	55.87	54.68	54.68	57.49	54.48	4.14M
November 19, 2025	56.94	56.01	56.01	59.13	55.6	5.58M
November 18, 2025	58.35	57.27	57.27	60.67	57.05	8.43M
November 17, 2025	57.55	58.8	58.8	60.18	57.55	7.24M
November 14, 2025	56.2	58	58	59.67	55.01	9.3M
November 13, 2025	54.11	56.35	56.35	57.38	54.11	6.8M
November 12, 2025	55.5	54.26	54.26	55.5	53.72	4.32M
November 11, 2025	55.75	55.86	55.86	57.2	55.73	3.72M
November 10, 2025	58.02	55.7	55.7	59.04	55	5.75M
November 07, 2025	57.14	57.15	57.15	58.34	55.72	4.69M
November 06, 2025	56.66	57.42	57.42	59.28	56.66	4.31M
November 05, 2025	55.01	57.25	57.25	57.8	55	4.69M
November 04, 2025	59.3	56.87	56.87	59.3	56.26	5.46M
November 03, 2025	61.22	59.1	59.1	61.24	57.89	7.22M
October 31, 2025	60.9	61.85	61.85	64.89	60.66	8.6M
October 30, 2025	62.2	60.51	60.51	62.23	60.51	5.9M
October 29, 2025	59.47	62.35	62.35	62.73	58.8	8.44M
October 28, 2025	59.5	59.48	59.48	60.99	58.6	5.3M
October 27, 2025	62.33	59.98	59.98	62.33	59.37	5.67M
October 24, 2025	59.25	60.87	60.87	61.5	58.6	5.35M
October 23, 2025	58.59	58.94	58.94	59.1	57.65	4.13M
October 22, 2025	58.95	58.16	58.16	59.68	57.58	4.47M
October 21, 2025	59	59.39	59.39	59.93	58.35	5.63M
October 20, 2025	58.68	59.95	59.95	61.29	58.5	5.44M
October 17, 2025	60.36	57.84	57.84	61.6	57.8	4.87M
October 16, 2025	61.83	60.5	60.5	63.22	60.41	5.21M
October 15, 2025	60.06	61.78	61.78	61.8	59.5	4.65M
October 14, 2025	63.58	60.25	60.25	64.95	59.87	7.13M
October 13, 2025	57.61	63.96	63.96	64.25	57.61	7.7M
October 10, 2025	71	61.7	61.7	71	61.5	14.22M
October 09, 2025	73.6	71.27	71.27	74.01	71.25	9.02M
September 30, 2025	71.09	72.23	72.23	73.79	71.09	8.06M
September 29, 2025	69.9	71.85	71.85	72.51	69.01	8.29M
September 26, 2025	70.35	69.01	69.01	73.01	69	7.21M
September 25, 2025	73.2	71.16	71.16	73.79	71.13	9.5M
September 24, 2025	72	74.03	74.03	75.5	69.9	13.33M
September 23, 2025	70.53	72.59	72.59	73.88	68.34	13.3M
September 22, 2025	68.8	70.8	70.8	71.98	68.8	7.41M
September 19, 2025	71	69.36	69.36	73.65	69.18	12.39M
September 18, 2025	72.49	72.27	72.27	75.63	70.96	14.57M
September 17, 2025	72.4	72.85	72.85	74.54	70.83	11.79M
September 16, 2025	73.65	72.73	72.73	73.65	70.78	10.92M
September 15, 2025	73.87	72	72	75.79	71.8	13.73M
September 12, 2025	76.06	73.2	73.2	76.86	71.53	16.98M
September 11, 2025	77.18	76.01	76.01	77.5	74.11	17.6M
September 10, 2025	74.51	77.2	77.2	79.16	74.19	20.83M
September 09, 2025	73.02	76.08	76.08	79.56	73.02	24.26M
September 08, 2025	70	76.39	76.39	79.88	70	31.3M
September 05, 2025	57	67.86	67.86	67.86	56.82	26.92M
September 04, 2025	57.1	56.55	56.55	61.17	54.85	14.89M

Guangdong Lyric Robot Automation Co., Ltd. (688499.SS) SHH