Skip to main content
logo
Shenzhen Institute of Building Research Co., Ltd. (SHE:300675)
China flag China · Delayed Price · Currency is CNY
16.60
+0.45 (2.79%)
Feb 3, 2026, 3:04 PM CST

SHE:300675 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.3116.6216.1316.1516.15-2.06%3,855,700
Jan 30, 202616.3216.7016.1716.4916.490.43%5,114,900
Jan 29, 202616.1016.9215.8716.4216.422.24%8,140,600
Jan 28, 202616.1716.3815.9716.0616.06-1.11%3,430,400
Jan 27, 202616.3616.4315.8816.2416.24-1.10%3,596,700
Jan 26, 202616.5916.6616.2716.4216.42-0.42%3,530,700
Jan 23, 202616.5916.6516.3716.4916.49-0.42%3,327,660
Jan 22, 202616.3816.6516.2716.5616.561.78%3,899,400
Jan 21, 202616.2416.3816.1016.2716.27-0.79%2,596,100
Jan 20, 202616.3916.4316.1816.4016.400.49%3,340,500
Jan 19, 202616.0416.3916.0016.3216.321.18%3,123,400
Jan 16, 202616.2816.2916.0316.1316.130.06%3,038,000
Jan 15, 202616.2616.3016.0116.1216.12-1.10%3,323,600
Jan 14, 202616.3516.6316.1316.3016.30-0.55%5,766,500
Jan 13, 202616.2416.4216.0516.3916.391.05%5,195,100
Jan 12, 202616.0716.2715.9416.2216.221.19%4,223,080
Jan 9, 202616.0016.0515.7716.0316.030.38%3,320,300
Jan 8, 202615.6916.0015.6115.9715.972.31%3,933,500
Jan 7, 202615.9216.0215.5815.6115.61-2.25%3,206,300
Jan 6, 202615.8816.1715.7915.9715.971.27%3,679,700
Jan 5, 202615.6915.9515.4415.7715.770.96%3,313,359
Dec 31, 202515.5015.6615.2015.6215.621.49%2,860,800
Dec 30, 202515.8615.8615.3315.3915.39-2.78%3,363,000
Dec 29, 202515.7516.1115.6315.8315.830.38%4,049,000
Dec 26, 202515.5115.9915.4015.7715.771.48%4,857,713
Dec 25, 202515.5915.6115.4115.5415.540.19%2,500,900
Dec 24, 202515.3615.5715.2615.5115.511.04%2,160,301
Dec 23, 202515.3915.5015.3015.3515.35-0.78%2,398,500
Dec 22, 202515.5815.7815.3615.4715.47-0.39%2,536,613
Dec 19, 202515.2815.5815.2515.5315.532.10%2,468,500
Dec 18, 202515.1515.4515.1215.2115.21-2,133,800
Dec 17, 202515.2815.3414.8815.2115.21-0.46%2,979,300
Dec 16, 202515.6515.7615.2615.2815.28-2.68%3,181,900
Dec 15, 202515.5915.9415.4615.7015.700.64%3,100,800
Dec 12, 202515.8015.9515.5615.6015.60-1.27%2,762,500
Dec 11, 202516.2916.2915.7515.8015.80-2.65%3,584,700
Dec 10, 202516.2616.3216.0616.2316.23-0.18%2,635,661
Dec 9, 202516.5016.5816.1916.2616.26-1.69%3,131,600
Dec 8, 202516.5916.6716.3616.5416.54-0.30%3,709,400
Dec 5, 202516.3216.6616.1616.5916.591.72%3,037,000
Dec 4, 202516.7916.8016.3116.3116.31-2.86%4,260,506
Dec 3, 202517.3317.3316.7216.7916.79-2.21%5,123,100
Dec 2, 202517.3817.3816.9117.1717.17-1.60%5,204,421
Dec 1, 202517.3417.8817.3117.4517.450.69%5,240,100
Nov 28, 202517.1817.3816.9717.3317.330.93%4,405,700
Nov 27, 202517.1917.6617.0517.1717.17-1.55%5,889,700
Nov 26, 202517.3517.7217.2117.4417.440.52%8,604,400
Nov 25, 202517.2017.5517.0717.3517.350.64%5,348,800
Nov 24, 202516.6617.3016.4417.2417.244.23%6,609,700
Nov 21, 202516.8017.0516.4716.5416.54-2.30%5,556,700