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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	59.6	59.1	59.1	60.69	59.05	2.78M
February 12, 2026	59.51	59.69	59.69	60.06	58.9	3.22M
February 11, 2026	59.82	59.55	59.55	60.39	59.16	2.76M
February 10, 2026	60.81	59.82	59.82	61.43	59.71	3.77M
February 09, 2026	61.56	60.92	60.92	62.65	60.8	4.62M
February 06, 2026	59.2	60.76	60.76	61.29	58.88	4.34M
February 05, 2026	60.78	60	60	62.31	59.76	3.97M
February 04, 2026	61.78	61.27	61.27	62.2	60.36	4.04M
February 03, 2026	60.29	62.05	62.05	62.3	59.74	6.67M
February 02, 2026	59.6	58.89	58.89	60.72	58.89	4.3M
January 30, 2026	58.96	60.1	60.1	60.97	58.05	6.22M
January 29, 2026	61.66	59.32	59.32	62.44	59.25	6.73M
January 28, 2026	63.88	61.93	61.93	63.95	61.5	5.82M
January 27, 2026	65.3	64.24	64.24	66.2	60.5	9.87M
January 26, 2026	71.3	65.67	65.67	71.85	65.34	9.44M
January 23, 2026	63.92	68.55	68.55	69.39	63.79	12.31M
January 22, 2026	63.38	63.42	63.42	65.77	62.8	6.06M
January 21, 2026	62.8	64.64	64.64	65.5	62.58	6.19M
January 20, 2026	69	63.36	63.36	69.08	63.08	12.76M
January 19, 2026	67.95	69.22	69.22	70.8	66.06	11.22M
January 16, 2026	67	67.2	67.2	67.76	65.27	8.59M
January 15, 2026	66.32	66.85	66.85	68.26	65.8	11.36M
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

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