Skip to main content
logo
Guangzhou Metro Design & Research Institute Co., Ltd. (SHE:003013)
China flag China · Delayed Price · Currency is CNY
13.79
-0.22 (-1.57%)
At close: Mar 20, 2026

SHE:003013 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202614.0714.1113.7713.7913.79-1.57%2,198,500
Mar 19, 202614.2114.3114.0014.0114.01-2.16%2,444,000
Mar 18, 202614.3514.3914.1814.3214.32-0.21%1,583,400
Mar 17, 202614.3914.5114.2714.3514.35-0.28%1,873,963
Mar 16, 202614.7014.7314.3114.3914.39-1.44%3,204,000
Mar 13, 202614.5314.7414.5014.6014.600.55%2,068,500
Mar 12, 202614.5614.6114.4914.5214.52-0.34%1,183,800
Mar 11, 202614.6014.6314.4814.5714.57-0.14%1,357,302
Mar 10, 202614.4114.6214.4114.5914.591.25%2,021,400
Mar 9, 202614.4114.5014.0414.4114.41-0.62%2,284,000
Mar 6, 202614.2514.5614.2214.5014.501.61%1,806,900
Mar 5, 202614.2614.3614.2014.2714.270.92%1,617,000
Mar 4, 202614.1214.4014.0514.1414.14-0.56%2,395,202
Mar 3, 202614.5714.6914.2014.2214.22-2.47%2,582,044
Mar 2, 202614.7114.7914.4814.5814.58-1.75%2,941,500
Feb 27, 202614.7514.8514.7014.8414.840.41%1,461,500
Feb 26, 202614.8714.8914.7014.7814.78-0.61%2,408,500
Feb 25, 202615.0115.0114.8414.8714.87-0.34%2,804,300
Feb 24, 202614.9315.0014.7314.9214.920.47%2,452,200
Feb 13, 202614.9515.1414.8214.8514.85-0.67%2,446,900
Feb 12, 202615.1615.2014.9314.9514.95-1.25%1,918,000
Feb 11, 202615.0315.2215.0015.1415.140.66%1,985,782
Feb 10, 202615.0515.0914.9615.0415.040.47%2,526,700
Feb 9, 202615.0215.0314.8114.9714.970.47%2,506,800
Feb 6, 202615.0415.1914.8514.9014.90-1.13%3,127,100
Feb 5, 202614.9915.1014.9215.0715.070.47%2,227,300
Feb 4, 202614.8815.0114.7915.0015.000.81%2,428,230
Feb 3, 202614.7714.9214.7314.8814.881.22%2,181,182
Feb 2, 202614.8815.0214.6514.7014.70-1.41%2,477,968
Jan 30, 202614.9514.9914.7714.9114.91-0.53%2,911,700
Jan 29, 202614.9215.0114.7514.9914.990.13%3,342,900
Jan 28, 202615.0915.2314.9314.9714.97-0.53%2,626,468
Jan 27, 202615.0715.1414.8515.0515.05-0.33%2,382,043
Jan 26, 202615.0915.2415.0015.1015.10-3,295,300
Jan 23, 202615.0215.1314.9815.1015.100.27%2,363,300
Jan 22, 202614.9415.1014.9015.0615.060.67%2,352,100
Jan 21, 202614.8714.9814.8114.9614.960.40%2,219,500
Jan 20, 202614.8014.9414.7514.9014.900.68%2,715,400
Jan 19, 202614.6514.8014.6014.8014.800.95%2,238,300
Jan 16, 202614.7514.8114.6614.6614.66-0.41%2,418,200
Jan 15, 202614.5614.7214.5514.7214.720.68%2,232,582
Jan 14, 202614.6614.7714.4614.6214.620.21%3,437,442
Jan 13, 202614.8214.8514.5614.5914.59-1.49%3,887,801
Jan 12, 202614.4015.1614.3814.8114.812.14%7,750,700
Jan 9, 202614.4614.5014.3714.5014.500.42%2,994,744
Jan 8, 202614.2714.5014.2714.4414.440.84%2,850,400
Jan 7, 202614.3414.4114.2914.3214.32-0.49%2,679,300
Jan 6, 202614.3414.4514.2514.3914.390.56%3,677,600
Jan 5, 202614.2514.3514.1814.3114.310.99%2,220,650
Dec 31, 202514.1214.2114.0614.1714.170.35%1,859,500