Guandian Defense Technology Co Recent Share Price (SHG:688287)

SHG:688287 - Guandian Defense Technology Co Ltd Guandian Defense Technology Co
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Nov 2019	CNY	0.058	0.058	0.0575	0.0575	0.0575	+0.004 (+6.48%)	240
28 Nov 2019	CNY	0.0545	0.0545	0.054	0.054	0.054	-0.002 (-2.70%)	80
22 Nov 2019	CNY	0.0565	0.0565	0.0555	0.0555	0.0555	-0.005 (-8.26%)	492
18 Nov 2019	CNY	0.062	0.062	0.0605	0.0605	0.0605	-0.004 (-5.47%)	8
15 Nov 2019	CNY	0.0675	0.0675	0.064	0.064	0.064	-0.012 (-15.79%)	1,126
12 Nov 2019	CNY	0.0725	0.076	0.0725	0.076	0.076	+0.004 (+6.29%)	6,000
8 Nov 2019	CNY	0.071	0.072	0.071	0.0715	0.0715	-0.009 (-10.63%)	700
5 Nov 2019	CNY	0.079	0.08	0.079	0.08	0.08	+0.002 (+2.56%)	240
30 Oct 2019	CNY	0.078	0.0785	0.078	0.078	0.078	+0.002 (+1.96%)	416
29 Oct 2019	CNY	0.077	0.077	0.0765	0.0765	0.0765	+0.011 (+15.91%)	200
14 Oct 2019	CNY	0.067	0.067	0.066	0.066	0.066	-0.002 (-2.22%)	120
10 Oct 2019	CNY	0.0685	0.0685	0.0675	0.0675	0.0675	+0.004 (+7.14%)	2,000
26 Sep 2019	CNY	0.0654	0.082	0.063	0.063	0.063	+0.004 (+6.60%)	43,200
19 Sep 2019	CNY	0.059	0.0594	0.059	0.0591	0.0591	+0.006 (+11.72%)	252
28 Aug 2019	CNY	0.0542	0.0542	0.0529	0.0529	0.0529	-0 (-0.75%)	400
22 Aug 2019	CNY	0.054	0.054	0.0533	0.0533	0.0533	+0.007 (+14.87%)	520
13 Aug 2019	CNY	0.0465	0.0468	0.0464	0.0464	0.0464	-0.001 (-1.69%)	969
12 Aug 2019	CNY	0.0471	0.0475	0.0471	0.0472	0.0472	+0.002 (+5.36%)	1,000
6 Aug 2019	CNY	0.0443	0.0448	0.0443	0.0448	0.0448	-0.004 (-7.82%)	240
29 Jul 2019	CNY	0.0483	0.0486	0.0483	0.0486	0.0486	+0.003 (+7.28%)	600
10 Jul 2019	CNY	0.0452	0.0455	0.0452	0.0453	0.0453	+0.001 (+2.95%)	200
5 Jul 2019	CNY	0.043	0.044	0.043	0.044	0.044	+0.004 (+9.45%)	532
21 Jun 2019	CNY	0.0405	0.0405	0.0402	0.0402	0.0402	0.0 (0.0%)	6,800
20 Jun 2019	CNY	0.0405	0.0405	0.0402	0.0402	0.0402	-0.001 (-1.95%)	240
19 Jun 2019	CNY	0.041	0.041	0.041	0.041	0.041	-0.002 (-3.53%)	128
13 Jun 2019	CNY	0.0424	0.0425	0.0421	0.0425	0.0425	+0.002 (+4.94%)	80
3 Jun 2019	CNY	0.0405	0.0405	0.0405	0.0405	0.0405	+0.001 (+2.02%)	40
27 May 2019	CNY	0.0399	0.04	0.0397	0.0397	0.0397	-0.001 (-3.41%)	376
20 May 2019	CNY	0.0412	0.0415	0.0409	0.0411	0.0411	-0.011 (-21.26%)	160
24 Apr 2019	CNY	0.0522	0.0528	0.0522	0.0522	0.0522	+0.002 (+4.61%)	840