Shenzhen New Land Tool Planning & Architectural Design Co., Ltd. (SHE:300778)
China · Delayed Price · Currency is CNY 9.34
+0.22 (2.41%)
Nov 11, 2026, 3:04 PM CST
SHE:300778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.14 | 9.39 | 9.14 | 9.34 | 9.34 | 2.41% | 2,216,000 |
| Nov 10, 2026 | 9.13 | 9.15 | 8.97 | 9.12 | 9.12 | 2.13% | 2,271,500 |
| Nov 9, 2026 | 9.14 | 9.25 | 8.91 | 8.93 | 8.93 | -1.54% | 2,856,290 |
| Nov 6, 2026 | 9.05 | 9.20 | 8.88 | 9.07 | 9.07 | -1.84% | 3,061,121 |
| Nov 5, 2026 | 8.90 | 9.46 | 8.82 | 9.24 | 9.24 | 3.82% | 4,253,200 |
| Nov 4, 2026 | 8.85 | 8.99 | 8.56 | 8.90 | 8.90 | 0.79% | 3,818,800 |
| Nov 3, 2026 | 8.85 | 9.13 | 8.73 | 8.83 | 8.83 | -0.34% | 2,586,800 |
| Nov 2, 2026 | 8.91 | 9.00 | 8.50 | 8.86 | 8.86 | 1.26% | 3,234,900 |
| Oct 30, 2026 | 8.99 | 9.28 | 8.70 | 8.75 | 8.75 | -4.16% | 3,715,100 |
| Oct 29, 2026 | 9.18 | 9.32 | 9.10 | 9.13 | 9.13 | -1.62% | 2,725,213 |
| Oct 28, 2026 | 9.32 | 9.49 | 9.18 | 9.28 | 9.28 | -0.43% | 2,826,320 |
| Oct 27, 2026 | 9.75 | 9.91 | 9.31 | 9.32 | 9.32 | -4.41% | 3,490,700 |
| Oct 26, 2026 | 9.62 | 9.98 | 9.51 | 9.75 | 9.75 | 1.14% | 4,213,436 |
| Oct 23, 2026 | 9.51 | 9.67 | 8.88 | 9.64 | 9.64 | -1.13% | 5,724,300 |
| Oct 22, 2026 | 10.06 | 10.14 | 9.69 | 9.75 | 9.75 | -3.18% | 2,617,600 |
| Oct 21, 2026 | 10.07 | 10.27 | 10.02 | 10.07 | 10.07 | 0.50% | 2,218,604 |
| Oct 20, 2026 | 9.91 | 10.17 | 9.79 | 10.02 | 10.02 | 1.01% | 2,659,900 |
| Oct 19, 2026 | 10.20 | 10.30 | 9.65 | 9.92 | 9.92 | -3.78% | 3,853,073 |
| Oct 16, 2026 | 10.12 | 10.61 | 10.12 | 10.31 | 10.31 | 2.89% | 3,881,643 |
| Oct 15, 2026 | 10.20 | 10.31 | 9.97 | 10.02 | 10.02 | -3.38% | 4,145,191 |
| Oct 14, 2026 | 10.77 | 10.86 | 10.34 | 10.37 | 10.37 | -3.62% | 3,260,800 |
| Oct 13, 2026 | 10.40 | 10.83 | 10.21 | 10.76 | 10.76 | 1.70% | 3,891,500 |
| Oct 12, 2026 | 10.91 | 10.98 | 10.50 | 10.58 | 10.58 | -2.58% | 2,174,023 |
| Oct 9, 2026 | 10.89 | 10.96 | 10.36 | 10.86 | 10.86 | -0.82% | 4,062,470 |
| Oct 8, 2026 | 11.05 | 11.17 | 10.84 | 10.95 | 10.95 | -0.90% | 3,709,374 |
| Sep 30, 2026 | 11.13 | 11.19 | 10.86 | 11.05 | 11.05 | -0.90% | 3,853,300 |
| Sep 29, 2026 | 10.96 | 11.22 | 10.74 | 11.15 | 11.15 | 2.76% | 4,780,925 |
| Sep 28, 2026 | 10.96 | 11.37 | 10.70 | 10.85 | 10.85 | - | 5,129,380 |
| Sep 24, 2026 | 11.00 | 11.23 | 10.82 | 10.85 | 10.85 | -1.18% | 5,206,000 |
| Sep 23, 2026 | 10.85 | 11.25 | 10.75 | 10.98 | 10.98 | 1.01% | 4,636,300 |
| Sep 22, 2026 | 10.78 | 10.97 | 10.77 | 10.87 | 10.87 | 0.18% | 3,248,100 |
| Sep 21, 2026 | 10.39 | 10.98 | 10.33 | 10.85 | 10.85 | 4.53% | 3,871,653 |
| Sep 18, 2026 | 10.38 | 10.53 | 10.20 | 10.38 | 10.38 | 0.10% | 2,674,878 |
| Sep 17, 2026 | 10.20 | 10.41 | 10.10 | 10.37 | 10.37 | 1.77% | 2,549,800 |
| Sep 16, 2026 | 10.03 | 10.33 | 9.96 | 10.19 | 10.19 | 1.60% | 3,112,944 |
| Sep 15, 2026 | 10.34 | 10.47 | 10.02 | 10.03 | 10.03 | -3.74% | 3,093,000 |
| Sep 14, 2026 | 10.56 | 10.61 | 10.36 | 10.42 | 10.42 | -1.79% | 3,151,763 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.51 | 10.61 | 10.61 | -4.16% | 4,632,976 |
| Sep 10, 2026 | 11.22 | 11.36 | 11.05 | 11.07 | 11.07 | -2.29% | 3,312,242 |
| Sep 9, 2026 | 11.65 | 11.70 | 11.28 | 11.33 | 11.33 | -3.25% | 5,303,128 |
| Sep 8, 2026 | 11.78 | 11.91 | 11.48 | 11.71 | 11.71 | -0.59% | 6,959,725 |
| Sep 7, 2026 | 11.08 | 11.98 | 10.97 | 11.78 | 11.78 | 8.17% | 9,584,733 |
| Sep 4, 2026 | 10.86 | 11.16 | 10.76 | 10.89 | 10.89 | 1.30% | 3,577,542 |
| Sep 3, 2026 | 10.99 | 11.00 | 10.74 | 10.75 | 10.75 | -1.10% | 3,286,505 |
| Sep 2, 2026 | 10.95 | 10.95 | 10.63 | 10.87 | 10.87 | -0.73% | 3,678,780 |
| Sep 1, 2026 | 10.76 | 11.05 | 10.69 | 10.95 | 10.95 | 1.58% | 7,103,500 |
| Aug 31, 2026 | 11.26 | 11.58 | 10.60 | 10.78 | 10.78 | 0.28% | 9,117,945 |
| Aug 28, 2026 | 10.32 | 11.12 | 10.32 | 10.75 | 10.75 | 3.07% | 7,340,500 |
| Aug 27, 2026 | 10.42 | 10.51 | 10.29 | 10.43 | 10.43 | -0.19% | 2,703,941 |
| Aug 26, 2026 | 10.37 | 10.65 | 10.30 | 10.45 | 10.45 | 0.48% | 4,050,800 |