Shenzhen New Land Tool Planning & Architectural Design Co., Ltd. (SHE:300778)
China · Delayed Price · Currency is CNY 10.49
+0.01 (0.10%)
Aug 17, 2026, 3:04 PM CST
SHE:300778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 10.49 | 10.55 | 10.31 | 10.49 | 10.49 | 0.10% | 3,278,379 |
| Aug 14, 2026 | 10.76 | 10.77 | 10.40 | 10.48 | 10.48 | -2.60% | 3,856,135 |
| Aug 13, 2026 | 11.14 | 11.26 | 10.70 | 10.76 | 10.76 | -3.32% | 3,644,780 |
| Aug 12, 2026 | 10.67 | 11.17 | 10.67 | 11.13 | 11.13 | 3.25% | 3,616,621 |
| Aug 11, 2026 | 10.68 | 10.82 | 10.41 | 10.78 | 10.78 | 0.94% | 3,416,315 |
| Aug 10, 2026 | 10.35 | 10.68 | 10.35 | 10.68 | 10.68 | 1.52% | 4,080,719 |
| Aug 7, 2026 | 10.38 | 10.56 | 10.07 | 10.52 | 10.52 | 1.94% | 4,874,876 |
| Aug 6, 2026 | 10.34 | 10.38 | 10.09 | 10.32 | 10.32 | 0.10% | 2,767,115 |
| Aug 5, 2026 | 10.40 | 10.58 | 10.24 | 10.31 | 10.31 | -0.39% | 2,551,330 |
| Aug 4, 2026 | 10.48 | 10.59 | 10.28 | 10.35 | 10.35 | -0.29% | 3,088,455 |
| Aug 3, 2026 | 10.22 | 10.42 | 10.16 | 10.38 | 10.38 | 2.67% | 3,824,112 |
| Jul 31, 2026 | 9.80 | 10.17 | 9.80 | 10.11 | 10.11 | 2.95% | 4,147,425 |
| Jul 30, 2026 | 9.74 | 10.19 | 9.69 | 9.82 | 9.82 | -0.10% | 4,298,926 |
| Jul 29, 2026 | 9.41 | 10.15 | 9.37 | 9.83 | 9.83 | 4.69% | 5,938,101 |
| Jul 28, 2026 | 9.15 | 9.53 | 9.15 | 9.39 | 9.39 | 1.73% | 2,609,735 |
| Jul 27, 2026 | 8.92 | 9.32 | 8.92 | 9.23 | 9.23 | 3.13% | 2,326,700 |
| Jul 24, 2026 | 9.08 | 9.15 | 8.91 | 8.95 | 8.95 | -2.40% | 2,274,200 |
| Jul 23, 2026 | 8.94 | 9.22 | 8.87 | 9.17 | 9.17 | 2.57% | 2,612,027 |
| Jul 22, 2026 | 9.11 | 9.30 | 8.88 | 8.94 | 8.94 | -2.72% | 3,242,515 |
| Jul 21, 2026 | 9.27 | 9.35 | 8.51 | 9.19 | 9.19 | -1.29% | 5,728,113 |
| Jul 20, 2026 | 9.78 | 9.98 | 9.17 | 9.31 | 9.31 | -3.32% | 4,978,101 |
| Jul 17, 2026 | 9.89 | 10.10 | 9.58 | 9.63 | 9.63 | -2.63% | 3,951,211 |
| Jul 16, 2026 | 9.95 | 10.22 | 9.82 | 9.89 | 9.89 | -0.30% | 3,593,400 |
| Jul 15, 2026 | 9.72 | 10.13 | 9.63 | 9.92 | 9.92 | 2.06% | 4,373,900 |
| Jul 14, 2026 | 9.32 | 9.80 | 9.19 | 9.72 | 9.72 | 3.62% | 4,488,535 |
| Jul 13, 2026 | 9.28 | 9.62 | 9.24 | 9.38 | 9.38 | -1.37% | 5,288,435 |
| Jul 10, 2026 | 9.32 | 9.74 | 9.12 | 9.51 | 9.51 | 2.59% | 5,098,500 |
| Jul 9, 2026 | 9.23 | 9.47 | 8.96 | 9.27 | 9.27 | -0.43% | 3,905,700 |
| Jul 8, 2026 | 9.54 | 9.59 | 9.22 | 9.31 | 9.31 | -1.48% | 2,825,500 |
| Jul 7, 2026 | 9.80 | 9.86 | 9.33 | 9.45 | 9.45 | -3.77% | 4,292,030 |
| Jul 6, 2026 | 9.95 | 10.47 | 9.82 | 9.82 | 9.82 | -1.90% | 6,756,630 |
| Jul 3, 2026 | 9.49 | 10.52 | 9.49 | 10.01 | 10.01 | 6.26% | 8,862,574 |
| Jul 2, 2026 | 9.74 | 9.85 | 9.40 | 9.42 | 9.42 | -2.59% | 4,300,932 |
| Jul 1, 2026 | 9.50 | 9.83 | 9.38 | 9.67 | 9.67 | 1.26% | 4,147,948 |
| Jun 30, 2026 | 9.36 | 9.65 | 9.10 | 9.55 | 9.55 | 1.17% | 6,585,312 |
| Jun 29, 2026 | 8.98 | 9.58 | 8.90 | 9.44 | 9.44 | 5.83% | 8,178,840 |
| Jun 26, 2026 | 9.19 | 9.21 | 8.91 | 8.92 | 8.92 | -3.36% | 4,257,971 |
| Jun 25, 2026 | 9.45 | 9.56 | 9.15 | 9.23 | 9.23 | -2.74% | 4,699,091 |
| Jun 24, 2026 | 9.99 | 9.99 | 9.28 | 9.49 | 9.49 | -4.24% | 6,245,586 |
| Jun 23, 2026 | 9.78 | 10.13 | 9.68 | 9.91 | 9.91 | 0.41% | 4,834,015 |
| Jun 22, 2026 | 9.87 | 9.87 | 9.37 | 9.87 | 9.87 | 0.20% | 5,041,472 |
| Jun 18, 2026 | 10.05 | 10.07 | 9.78 | 9.85 | 9.85 | -1.99% | 3,882,547 |
| Jun 17, 2026 | 10.27 | 10.27 | 9.97 | 10.05 | 10.05 | -2.14% | 3,807,448 |
| Jun 16, 2026 | 10.08 | 10.35 | 9.96 | 10.27 | 10.27 | 1.48% | 4,176,510 |
| Jun 15, 2026 | 10.46 | 10.65 | 10.02 | 10.12 | 10.12 | -2.32% | 5,958,900 |
| Jun 12, 2026 | 10.59 | 10.62 | 10.25 | 10.36 | 10.36 | -0.67% | 4,549,600 |
| Jun 11, 2026 | 10.48 | 10.56 | 10.15 | 10.43 | 10.43 | -1.14% | 3,674,628 |
| Jun 10, 2026 | 10.94 | 11.07 | 10.31 | 10.55 | 10.55 | -3.48% | 5,626,100 |
| Jun 9, 2026 | 11.11 | 11.30 | 10.80 | 10.93 | 10.93 | -1.18% | 5,289,405 |
| Jun 8, 2026 | 10.88 | 11.80 | 10.77 | 11.06 | 11.06 | -1.25% | 7,564,705 |