Stock listing

Shenzhen:300902 Guoanda Co., Ltd. (国安达) 股价

Follow Guoanda Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300902

¥13.03 CNY -0.97 (-6.9%)

Close on Oct 30, 2026

Past year -38.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥13.03 – ¥14.08 CNYOct 30, 2026
Volume: 3.88M sharesOct 30, 2026
Market cap: ¥2.37B CNYAt the close on Oct 30, 2026 · price × 181.8M shares outstanding
52-week range: ¥12.10 – ¥27.11 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥90.75M CNYMedian day 4.80M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300902 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥13.03	-0.97	-6.9%	¥13.87	¥14.08	¥13.03	3,882,038
Thu, Oct 29	¥14.00	-1.21	-8.0%	¥15.16	¥15.16	¥13.90	4,839,833
Wed, Oct 28	¥15.21	+0.31	+2.1%	¥15.08	¥15.31	¥14.85	3,412,871
Tue, Oct 27	¥14.90	-0.70	-4.5%	¥15.76	¥15.88	¥14.88	2,622,033
Mon, Oct 26	¥15.60	-0.29	-1.8%	¥15.76	¥16.00	¥15.34	3,603,800
Fri, Oct 23	¥15.89	+0.13	+0.8%	¥15.76	¥15.96	¥14.43	6,042,439
Thu, Oct 22	¥15.76	-0.35	-2.2%	¥16.40	¥16.92	¥15.66	3,453,300
Wed, Oct 21	¥16.11	-0.15	-0.9%	¥16.40	¥16.50	¥16.08	3,045,000
Tue, Oct 20	¥16.26	+0.02	+0.1%	¥16.40	¥16.47	¥16.00	2,878,500
Mon, Oct 19	¥16.24	-0.34	-2.1%	¥16.40	¥17.07	¥15.42	6,197,140
Fri, Oct 16	¥16.58	+0.51	+3.2%	¥16.40	¥17.26	¥16.15	5,009,040
Thu, Oct 15	¥16.07	-0.58	-3.5%	¥16.04	¥16.49	¥16.01	3,635,316
Wed, Oct 14	¥16.65	-0.57	-3.3%	¥17.03	¥17.24	¥16.50	3,620,400
Tue, Oct 13	¥17.22	+0.46	+2.7%	¥16.51	¥17.49	¥16.14	5,248,941
Mon, Oct 12	¥16.76	+0.17	+1.0%	¥16.84	¥17.06	¥16.31	4,591,580
Fri, Oct 9	¥16.59	-1.00	-5.7%	¥17.58	¥17.59	¥15.57	9,129,340
Thu, Oct 8	¥17.59	-0.34	-1.9%	¥17.91	¥18.30	¥17.45	3,415,660
Wed, Sep 30	¥17.93	-0.24	-1.3%	¥18.21	¥18.48	¥17.92	3,464,300
Tue, Sep 29	¥18.17	+0.30	+1.7%	¥17.70	¥18.72	¥17.54	5,016,836
Mon, Sep 28	¥17.87	-0.87	-4.6%	¥18.67	¥19.07	¥17.65	7,398,864
Thu, Sep 24	¥18.74	-0.02	-0.1%	¥18.50	¥19.45	¥18.50	6,633,256
Wed, Sep 23	¥18.76	+0.74	+4.1%	¥18.02	¥19.03	¥17.88	6,601,540
Tue, Sep 22	¥18.02	+0.07	+0.4%	¥17.88	¥18.47	¥17.77	4,365,990
Mon, Sep 21	¥17.95	+0.60	+3.5%	¥17.39	¥18.13	¥17.33	5,525,726
Fri, Sep 18	¥17.35	+0.08	+0.5%	¥17.35	¥17.57	¥17.11	3,844,160
Thu, Sep 17	¥17.27	-0.06	-0.3%	¥17.37	¥17.50	¥17.05	4,336,500
Wed, Sep 16	¥17.33	-0.05	-0.3%	¥17.29	¥17.51	¥16.75	5,654,000
Tue, Sep 15	¥17.38	+0.14	+0.8%	¥17.24	¥17.93	¥16.78	7,563,900
Mon, Sep 14	¥17.24	+1.32	+8.3%	¥15.90	¥17.25	¥15.67	8,570,712
Fri, Sep 11	¥15.92	+0.37	+2.4%	¥15.51	¥16.36	¥15.41	8,084,362
Thu, Sep 10	¥15.55	-0.30	-1.9%	¥15.87	¥15.87	¥15.54	1,984,300
Wed, Sep 9	¥15.85	-0.28	-1.7%	¥16.05	¥16.26	¥15.77	2,372,300
Tue, Sep 8	¥16.13	-0.11	-0.7%	¥16.16	¥16.28	¥16.00	2,519,380
Mon, Sep 7	¥16.24	+0.07	+0.4%	¥16.30	¥16.44	¥15.98	2,565,209
Fri, Sep 4	¥16.17	-0.22	-1.3%	¥16.40	¥16.66	¥16.07	3,327,300
Thu, Sep 3	¥16.39	-0.20	-1.2%	¥16.64	¥16.70	¥16.12	3,225,280
Wed, Sep 2	¥16.59	-0.36	-2.1%	¥16.92	¥16.92	¥16.57	2,458,100
Tue, Sep 1	¥16.95	-0.02	-0.1%	¥16.99	¥17.17	¥16.86	3,085,040
Mon, Aug 31	¥16.97	-0.40	-2.3%	¥17.17	¥17.56	¥16.84	5,218,380
Fri, Aug 28	¥17.37	+0.59	+3.5%	¥16.83	¥17.80	¥16.71	8,317,240
Thu, Aug 27	¥16.78	+1.33	+8.6%	¥15.24	¥16.95	¥15.19	13,203,796
Wed, Aug 26	¥15.45	-1.81	-10.5%	¥16.98	¥17.18	¥15.23	13,828,109
Tue, Aug 25	¥17.26	+2.24	+14.9%	¥14.87	¥17.37	¥14.82	10,338,419
Mon, Aug 24	¥15.02	-0.89	-5.6%	¥15.89	¥15.90	¥14.82	5,100,300
Fri, Aug 21	¥15.91	-0.19	-1.2%	¥15.91	¥16.07	¥15.30	3,314,369
Thu, Aug 20	¥16.10	-0.08	-0.5%	¥16.48	¥16.67	¥16.00	3,650,004
Wed, Aug 19	¥16.18	-1.09	-6.3%	¥17.30	¥17.30	¥16.11	5,458,180
Tue, Aug 18	¥17.27	-0.54	-3.0%	¥17.60	¥17.68	¥17.09	4,540,373
Mon, Aug 17	¥17.81	+0.70	+4.1%	¥17.10	¥17.94	¥16.98	8,190,000
Fri, Aug 14	¥17.11	+0.30	+1.8%	¥16.94	¥17.20	¥16.56	5,579,156
Thu, Aug 13	¥16.81	-1.11	-6.2%	¥17.92	¥18.07	¥16.81	9,766,469
Wed, Aug 12	¥17.92	-0.44	-2.4%	¥18.58	¥18.90	¥17.68	11,957,261
Tue, Aug 11	¥18.36	+1.26	+7.4%	¥17.18	¥18.59	¥16.95	12,590,428
Mon, Aug 10	¥17.10	+0.45	+2.7%	¥16.69	¥17.16	¥16.56	5,138,900
Fri, Aug 7	¥16.65	-0.01	-0.1%	¥16.69	¥16.80	¥16.06	4,096,340
Thu, Aug 6	¥16.66	+0.33	+2.0%	¥16.45	¥16.79	¥15.88	4,799,840
Wed, Aug 5	¥16.33	+0.35	+2.2%	¥15.98	¥16.55	¥15.98	5,888,084
Tue, Aug 4	¥15.98	+1.25	+8.5%	¥14.95	¥16.06	¥14.81	6,345,368
Mon, Aug 3	¥14.73	+0.06	+0.4%	¥14.62	¥14.83	¥14.50	2,577,772
Fri, Jul 31	¥14.67	+0.56	+4.0%	¥14.49	¥14.98	¥14.22	3,930,200
Thu, Jul 30	¥14.11	-0.22	-1.5%	¥14.23	¥14.78	¥14.11	3,665,800

Ticker: Shenzhen:300902
Asset type: Stock
Exchange: Shenzhen
Currency: CNY