Skip to main content
logo
Guangzhou Metro Design & Research Institute Co., Ltd. (SHE:003013)
China flag China · Delayed Price · Currency is CNY
14.70
-0.21 (-1.41%)
Feb 2, 2026, 3:04 PM CST

SHE:003013 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202514.2214.2214.0914.1214.12-0.49%1,601,800
Dec 29, 202514.2014.2514.1514.1914.19-0.28%1,810,000
Dec 26, 202514.3014.3414.2014.2314.23-0.28%2,033,900
Dec 25, 202514.3714.3714.2514.2714.27-0.21%2,515,900
Dec 24, 202514.2014.3214.1714.3014.300.70%1,769,200
Dec 23, 202514.2014.2814.1414.2014.20-1,490,600
Dec 22, 202514.3014.3614.1814.2014.20-0.49%1,602,162
Dec 19, 202514.1814.3414.1814.2714.271.06%2,007,599
Dec 18, 202513.9314.1513.9214.1214.121.07%1,780,300
Dec 17, 202514.0114.0313.8513.9713.97-0.50%2,340,200
Dec 16, 202514.3214.3214.0114.0414.04-1.96%2,411,700
Dec 15, 202514.3214.4414.2214.3214.32-0.49%2,267,000
Dec 12, 202514.5314.5814.0814.3914.39-0.90%2,368,100
Dec 11, 202514.8014.8014.5214.5214.52-1.63%2,211,700
Dec 10, 202514.7614.7914.6514.7614.760.07%1,418,500
Dec 9, 202514.9214.9514.7514.7514.75-1.67%2,204,000
Dec 8, 202515.1015.1414.9515.0015.00-0.60%2,158,700
Dec 5, 202515.0515.1214.9415.0915.090.27%1,479,400
Dec 4, 202515.2415.2915.0315.0515.05-1.25%1,591,000
Dec 3, 202515.2315.3215.0515.2415.24-0.07%2,313,400
Dec 2, 202515.1915.2615.0615.2515.250.39%1,876,500
Dec 1, 202515.0915.2815.0315.1915.190.40%1,910,000
Nov 28, 202514.9515.1514.8915.1315.130.93%1,476,600
Nov 27, 202515.0715.0714.9114.9914.99-0.33%1,795,500
Nov 26, 202515.0415.3415.0315.0415.04-2,053,000
Nov 25, 202515.1915.2914.9815.0415.04-0.07%1,831,700
Nov 24, 202515.1215.2014.9315.0515.050.60%2,753,600
Nov 21, 202515.3015.5114.9314.9614.96-3.05%2,595,100