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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.96	65.44	65.44	69	63.2	12.9M
January 13, 2026	64.68	64.62	64.62	67.5	64.3	12.16M
January 12, 2026	62.87	65	65	65.1	60.6	11.11M
January 09, 2026	62.7	63.6	63.6	64.59	61.9	7.27M
January 08, 2026	62.41	62.69	62.69	64.78	61.89	6.79M
January 07, 2026	63	63.01	63.01	65.37	62.29	9.02M
January 06, 2026	61.56	63.38	63.38	65.75	61.56	12.13M
January 05, 2026	57.98	61.47	61.47	62	56.93	10.43M
December 31, 2025	58.5	57.72	57.72	59.39	57.4	4.31M
December 30, 2025	56.76	58.63	58.63	59.14	56.43	6.06M
December 29, 2025	57.61	57.37	57.37	58.94	56.68	5.75M
December 26, 2025	58.4	57.93	57.93	59.6	57.6	8.26M
December 25, 2025	57.95	58.04	58.04	58.58	56.73	6.1M
December 24, 2025	55.96	57.89	57.89	58.17	55.96	6.48M
December 23, 2025	55.08	56.62	56.62	58.32	55	9.08M
December 22, 2025	54.72	55.08	55.08	55.83	54	4.88M
December 19, 2025	54.1	54.1	54.1	54.87	53.8	4.09M
December 18, 2025	54.8	53.82	53.82	56.08	53.73	5.64M
December 17, 2025	54.22	55.53	55.53	55.53	53.26	6.89M
December 16, 2025	55	53.4	53.4	55.03	52.74	4.88M
December 15, 2025	56.9	54.83	54.83	56.9	54.61	6.02M
December 12, 2025	57	57	57	58.37	55.58	8.24M
December 11, 2025	59.58	57.39	57.39	59.91	57.33	7.3M
December 10, 2025	61.97	59.78	59.78	62.36	59.07	8.25M
December 09, 2025	63.61	61.49	61.49	64.37	61.4	13.11M
December 08, 2025	57	64.15	64.15	65.34	56.6	23.6M
December 05, 2025	51.62	54.45	54.45	54.57	51.07	6.06M
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

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