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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	61.7	57.02	57.02	63.37	56.56	15.47M
September 02, 2025	61.5	60.57	60.57	64.66	60.02	17.41M
September 01, 2025	58.03	61.7	61.7	62.48	57.2	15.94M
August 29, 2025	54.2	57.14	57.14	59.5	53.7	18.12M
August 28, 2025	56.8	54.26	54.26	57.5	51.92	19.23M
August 27, 2025	58.88	57.56	57.56	60.43	57.29	10.22M
August 26, 2025	60.91	58.88	58.88	61.7	58.72	11.07M
August 25, 2025	60.42	60.96	60.96	63.94	60.01	11.43M
August 22, 2025	61.27	60.99	60.99	61.53	58.13	12.11M
August 21, 2025	64.04	61.83	61.83	65.4	61.61	12.13M
August 20, 2025	62.55	66.8	66.8	67	61.28	11.97M
August 19, 2025	62.35	62.23	62.23	64.18	60.81	10.24M
August 18, 2025	59.3	62.35	62.35	63.4	58.71	12.47M
August 15, 2025	56.99	59.31	59.31	59.33	56.99	9.35M
August 14, 2025	59.24	57.8	57.8	62.6	57.71	14.91M
August 13, 2025	58.45	59.4	59.4	59.69	57.9	11.51M
August 12, 2025	54.12	59	59	60.48	52.41	17.51M
August 11, 2025	52	54.1	54.1	54.35	51.99	9M
August 08, 2025	52.9	52.03	52.03	54.6	51.63	9.71M
August 07, 2025	53.48	52.65	52.65	54.4	52.18	9.22M
August 06, 2025	51.08	53.9	53.9	55.74	51.01	15.63M
August 05, 2025	52.08	51.34	51.34	52.83	51.2	9.49M
August 04, 2025	50.4	51.66	51.66	51.77	49.86	11.06M
August 01, 2025	52	50.52	50.52	52.51	50.45	11.89M
July 31, 2025	52.65	52.29	52.29	54.41	52	14.51M
July 30, 2025	55.8	53.88	53.88	56.6	53	15.15M
July 29, 2025	54.75	56.52	56.52	60.29	54.01	20.49M
July 28, 2025	51.61	54.66	54.66	55.99	51.6	13.84M
July 25, 2025	52.97	52.55	52.55	53.58	52.05	10.67M
July 24, 2025	53	52.45	52.45	55.3	52.01	15.45M
July 23, 2025	52.5	52.67	52.67	54.5	51.3	15.18M
July 22, 2025	48.51	53.26	53.26	55.62	48.22	20.83M
July 21, 2025	47.66	49.42	49.42	50.88	47.66	18.16M
July 18, 2025	43.98	48.64	48.64	51	43.41	23.97M
July 17, 2025	39.88	43.55	43.55	44.28	39.21	18.2M
July 16, 2025	41	40.23	40.23	41.81	39.99	8.35M
July 15, 2025	40.58	40.73	40.73	42.45	40.35	11.44M
July 14, 2025	39.28	40.16	40.16	41.18	39.09	9.88M
July 11, 2025	39.16	39.28	39.28	40	38.7	7.58M
July 10, 2025	38.96	39.46	39.46	39.78	38.46	7.79M
July 09, 2025	39.91	39.4	39.4	41.22	39.25	13.03M
July 08, 2025	39.88	39.28	39.28	40.5	39.21	11.17M
July 07, 2025	39.18	39.8	39.8	40.1	38.7	8.34M
July 04, 2025	39.35	39.62	39.62	40.66	38.7	14.22M
July 03, 2025	38.82	39.85	39.85	40.49	37.67	17.99M
July 02, 2025	39.51	39.08	39.08	40.08	38.91	11.32M
July 01, 2025	42	40.01	40.01	42.68	39.08	21.38M
June 30, 2025	41.28	41.61	41.61	42.32	40.6	17.52M
June 27, 2025	42	41.65	41.65	44.6	41.62	20.9M
June 26, 2025	42.79	41.29	41.29	44.44	41.29	28.61M
June 25, 2025	42.09	42.85	42.85	44.88	40.63	40.99M
June 24, 2025	33.33	40.06	40.06	40.06	33.11	29.12M
June 23, 2025	31.65	33.38	33.38	33.44	31.44	10.38M
June 20, 2025	33.08	31.82	31.82	33.9	31.8	13.04M
June 19, 2025	34.15	33.08	33.08	35.36	33	13.32M
June 18, 2025	33.71	34.14	34.14	34.8	32.3	14.22M
June 17, 2025	32.8	33.99	33.99	34.81	32.39	15.23M
June 16, 2025	31.05	32.56	32.56	32.86	31.03	10.14M

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