Skip to main content
Guangzhou Metro Design & Research Institute Co., Ltd. (SHE:003013)
China flag China · Delayed Price · Currency is CNY
14.41
-0.18 (-1.23%)
Nov 11, 2026, 3:04 PM CST

SHE:003013 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202614.5914.5914.2614.4114.41-1.23%4,766,940
Nov 10, 202614.6514.9914.5414.5914.590.41%6,614,099
Nov 9, 202614.9915.2014.3914.5314.53-3.00%8,279,746
Nov 6, 202614.7715.1714.5414.9814.98-1.58%7,794,848
Nov 5, 202614.5515.2214.5315.2215.223.89%11,119,768
Nov 4, 202614.3814.7514.2614.6514.651.95%7,328,278
Nov 3, 202614.6114.8614.2314.3714.37-2.58%6,008,300
Nov 2, 202615.4015.4714.2514.7514.75-5.14%8,959,710
Oct 30, 202616.3516.3615.2015.5515.55-5.81%11,246,047
Oct 29, 202615.7516.6715.6016.5116.514.36%12,669,477
Oct 28, 202615.5116.0514.5015.8215.821.28%10,691,077
Oct 27, 202616.3317.0715.3915.6215.62-6.24%14,016,977
Oct 26, 202615.3616.6715.2616.6616.667.41%12,853,281
Oct 23, 202617.1117.1115.4315.5115.51-9.51%15,941,847
Oct 22, 202617.9618.3016.9017.1417.14-4.88%8,665,962
Oct 21, 202618.1018.3217.6218.0218.020.28%8,392,300
Oct 20, 202617.8218.5017.5717.9717.97-0.17%9,140,480
Oct 19, 202617.8518.3217.3918.0018.000.22%10,400,917
Oct 16, 202618.1218.6717.9017.9617.96-1.10%10,142,330
Oct 15, 202617.0118.5016.8618.1618.164.73%13,854,040
Oct 14, 202617.5717.9017.2917.3417.34-1.20%7,423,311
Oct 13, 202617.2017.7817.1517.5517.551.39%7,945,375
Oct 12, 202617.2618.0917.1317.3117.311.05%9,763,090
Oct 9, 202617.1817.7216.9017.1317.13-1.27%11,675,300
Oct 8, 202616.3917.7916.3717.3517.356.38%19,955,340
Sep 30, 202615.9116.4015.3616.3116.311.94%11,335,736
Sep 29, 202615.5116.3915.5116.0016.003.23%6,976,357
Sep 28, 202616.2016.2315.3915.5015.50-4.91%5,614,664
Sep 24, 202616.2016.4615.6116.3016.300.62%6,526,618
Sep 23, 202616.4816.5516.1816.2016.20-3.80%6,849,095
Sep 22, 202616.7317.3616.1416.8416.84-2.38%15,064,430
Sep 21, 202618.9519.1017.2517.2517.25-10.02%17,537,655
Sep 18, 202618.7519.4518.3619.1719.175.33%13,532,470
Sep 17, 202617.7418.2217.2318.2018.202.25%6,378,977
Sep 16, 202617.0018.2516.7517.8017.800.96%9,030,780
Sep 15, 202619.4319.4417.6317.6317.63-10.01%10,733,410
Sep 14, 202618.7119.5918.4319.5919.593.71%15,685,922
Sep 11, 202618.6319.5817.9518.8918.896.12%18,436,830
Sep 10, 202617.4917.8516.9217.8017.80-0.17%9,926,290
Sep 9, 202616.7218.0816.6017.8317.837.15%20,068,810
Sep 8, 202616.4616.7216.4416.6416.641.09%4,331,643
Sep 7, 202616.3316.7016.0616.4616.460.80%4,355,300
Sep 4, 202616.1916.6016.1916.3316.330.86%4,869,600
Sep 3, 202616.8816.9516.1016.1916.19-3.05%7,550,000
Sep 2, 202615.9216.9815.8216.7016.704.90%12,021,720
Sep 1, 202615.4916.2215.4015.9215.922.71%8,856,286
Aug 31, 202614.6516.1314.6315.5015.503.75%13,757,505
Aug 28, 202615.6815.6814.8514.9414.94-7.03%15,292,491
Aug 27, 202617.8517.8516.0716.0716.07-9.97%19,319,844
Aug 26, 202617.7218.1417.3417.8517.85-1.11%7,886,503