Stock listing
Shenzhen:300155 Guangdong Anjubao Digital Technology Co., Ltd. (安居宝) 股价
Follow Guangdong Anjubao Digital Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300155
¥3.75 CNY +0.12 (+3.3%)
Close on Nov 2, 2026
- Day range
- ¥3.54 – ¥3.76 CNYNov 2, 2026
- Volume
- 11.57M sharesNov 2, 2026
- Market cap
- ¥2.10B CNYAt the close on Nov 2, 2026 · price × 561.2M shares outstanding
- 52-week range
- ¥3.54 – ¥8.08 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥72.78M CNYMedian day 10.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300155 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.75 | +0.12 | +3.3% | ¥3.68 | ¥3.76 | ¥3.54 | 11,565,700 | |
| ¥3.63 | -0.17 | -4.5% | ¥3.87 | ¥3.87 | ¥3.62 | 11,364,300 | |
| ¥3.80 | -0.10 | -2.6% | ¥3.86 | ¥3.92 | ¥3.80 | 8,639,000 | |
| ¥3.90 | +0.04 | +1.0% | ¥3.89 | ¥3.91 | ¥3.80 | 8,778,700 | |
| ¥3.86 | -0.18 | -4.5% | ¥4.04 | ¥4.10 | ¥3.85 | 9,848,558 | |
| ¥4.04 | -0.06 | -1.5% | ¥4.05 | ¥4.12 | ¥4.01 | 10,246,178 | |
| ¥4.10 | +0.08 | +2.0% | ¥3.99 | ¥4.11 | ¥3.77 | 17,094,700 | |
| ¥4.02 | -0.21 | -5.0% | ¥4.26 | ¥4.26 | ¥4.02 | 10,596,200 | |
| ¥4.23 | +0.04 | +1.0% | ¥4.20 | ¥4.30 | ¥4.20 | 10,431,600 | |
| ¥4.19 | +0.04 | +1.0% | ¥4.12 | ¥4.26 | ¥4.11 | 8,417,400 | |
| ¥4.15 | -0.14 | -3.3% | ¥4.25 | ¥4.28 | ¥4.05 | 14,305,938 | |
| ¥4.29 | +0.04 | +0.9% | ¥4.29 | ¥4.42 | ¥4.24 | 14,541,200 | |
| ¥4.25 | -0.11 | -2.5% | ¥4.28 | ¥4.35 | ¥4.20 | 14,181,300 | |
| ¥4.36 | -0.16 | -3.5% | ¥4.50 | ¥4.59 | ¥4.34 | 12,188,400 | |
| ¥4.52 | +0.06 | +1.3% | ¥4.42 | ¥4.57 | ¥4.26 | 16,332,400 | |
| ¥4.46 | -0.14 | -3.0% | ¥4.57 | ¥4.63 | ¥4.43 | 15,296,177 | |
| ¥4.60 | +0.08 | +1.8% | ¥4.52 | ¥4.64 | ¥4.29 | 22,788,277 | |
| ¥4.52 | -0.12 | -2.6% | ¥4.57 | ¥4.72 | ¥4.49 | 22,187,732 | |
| ¥4.64 | -0.01 | -0.2% | ¥4.62 | ¥4.72 | ¥4.43 | 35,146,805 | |
| ¥4.65 | +0.22 | +5.0% | ¥4.42 | ¥4.83 | ¥4.42 | 40,298,898 | |
| ¥4.43 | -0.19 | -4.1% | ¥4.62 | ¥4.66 | ¥4.33 | 39,359,645 | |
| ¥4.62 | -0.44 | -8.7% | ¥4.94 | ¥4.95 | ¥4.53 | 66,443,305 | |
| ¥5.06 | +0.54 | +11.9% | ¥4.48 | ¥5.42 | ¥4.43 | 77,356,961 | |
| ¥4.52 | +0.06 | +1.3% | ¥4.42 | ¥4.62 | ¥4.40 | 12,660,505 | |
| ¥4.46 | +0.19 | +4.4% | ¥4.25 | ¥4.48 | ¥4.25 | 10,592,800 | |
| ¥4.27 | -0.04 | -0.9% | ¥4.32 | ¥4.35 | ¥4.26 | 9,509,400 | |
| ¥4.31 | +0.02 | +0.5% | ¥4.30 | ¥4.33 | ¥4.21 | 6,580,700 | |
| ¥4.29 | +0.03 | +0.7% | ¥4.30 | ¥4.34 | ¥4.22 | 6,902,100 | |
| ¥4.26 | -0.17 | -3.8% | ¥4.42 | ¥4.45 | ¥4.24 | 7,020,700 | |
| ¥4.43 | +0.01 | +0.2% | ¥4.43 | ¥4.46 | ¥4.36 | 6,130,600 | |
| ¥4.42 | -0.08 | -1.8% | ¥4.47 | ¥4.48 | ¥4.34 | 7,444,200 | |
| ¥4.50 | -0.02 | -0.4% | ¥4.50 | ¥4.55 | ¥4.45 | 6,994,600 | |
| ¥4.52 | -0.09 | -2.0% | ¥4.60 | ¥4.62 | ¥4.50 | 8,339,281 | |
| ¥4.61 | +0.05 | +1.1% | ¥4.57 | ¥4.64 | ¥4.54 | 8,493,900 | |
| ¥4.56 | -0.03 | -0.7% | ¥4.56 | ¥4.62 | ¥4.52 | 9,122,778 | |
| ¥4.59 | +0.04 | +0.9% | ¥4.59 | ¥4.71 | ¥4.56 | 10,026,703 | |
| ¥4.55 | -0.10 | -2.2% | ¥4.65 | ¥4.75 | ¥4.55 | 8,091,800 | |
| ¥4.65 | -0.02 | -0.4% | ¥4.67 | ¥4.70 | ¥4.55 | 12,844,900 | |
| ¥4.67 | +0.04 | +0.9% | ¥4.47 | ¥4.72 | ¥4.40 | 20,551,457 | |
| ¥4.63 | +0.01 | +0.2% | ¥4.73 | ¥4.90 | ¥4.56 | 25,069,199 | |
| ¥4.62 | +0.14 | +3.1% | ¥4.48 | ¥4.69 | ¥4.48 | 13,982,365 | |
| ¥4.48 | -0.04 | -0.9% | ¥4.49 | ¥4.56 | ¥4.46 | 12,306,100 | |
| ¥4.52 | -0.03 | -0.7% | ¥4.54 | ¥4.59 | ¥4.46 | 15,076,365 | |
| ¥4.55 | +0.24 | +5.6% | ¥4.27 | ¥4.59 | ¥4.27 | 19,871,232 | |
| ¥4.31 | -0.12 | -2.7% | ¥4.42 | ¥4.45 | ¥4.27 | 21,136,260 | |
| ¥4.43 | +0.16 | +3.7% | ¥4.23 | ¥4.44 | ¥4.18 | 30,300,133 | |
| ¥4.27 | -0.37 | -8.0% | ¥4.45 | ¥4.53 | ¥4.25 | 46,258,715 | |
| ¥4.64 | +0.35 | +8.2% | ¥4.22 | ¥5.15 | ¥4.22 | 50,278,777 | |
| ¥4.29 | -0.04 | -0.9% | ¥4.31 | ¥4.37 | ¥4.24 | 5,564,551 | |
| ¥4.33 | +0.03 | +0.7% | ¥4.30 | ¥4.34 | ¥4.26 | 4,971,800 | |
| ¥4.30 | -0.01 | -0.2% | ¥4.31 | ¥4.35 | ¥4.24 | 7,107,351 | |
| ¥4.31 | -0.10 | -2.3% | ¥4.45 | ¥4.47 | ¥4.31 | 7,559,889 | |
| ¥4.41 | +0.09 | +2.1% | ¥4.29 | ¥4.42 | ¥4.29 | 7,653,100 | |
| ¥4.32 | +0.02 | +0.5% | ¥4.29 | ¥4.34 | ¥4.23 | 6,685,700 | |
| ¥4.30 | +0.15 | +3.6% | ¥4.15 | ¥4.31 | ¥4.10 | 9,772,300 | |
| ¥4.15 | -0.01 | -0.2% | ¥4.16 | ¥4.20 | ¥4.05 | 7,422,601 | |
| ¥4.16 | +0.03 | +0.7% | ¥4.11 | ¥4.19 | ¥4.09 | 9,371,704 | |
| ¥4.13 | -0.04 | -1.0% | ¥4.18 | ¥4.22 | ¥4.08 | 11,884,403 | |
| ¥4.17 | +0.04 | +1.0% | ¥4.15 | ¥4.24 | ¥4.12 | 10,791,955 | |
| ¥4.13 | +0.14 | +3.5% | ¥4.01 | ¥4.14 | ¥3.99 | 7,093,100 |
- Ticker
- Shenzhen:300155
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangdong Anjubao Digital Technology Co., Ltd.