Skip to main content
logo
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
22.64
-3.35 (-12.89%)
At close: Mar 23, 2026

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202625.0025.9921.7322.6422.64-12.89%9,227,111
Mar 20, 202624.1827.0624.0025.9925.998.16%7,581,623
Mar 19, 202624.8024.8023.6824.0324.03-3.03%2,504,600
Mar 18, 202623.8124.8923.3824.7824.784.07%2,523,500
Mar 17, 202624.4324.7023.7023.8123.81-2.06%1,888,556
Mar 16, 202624.0724.8823.6024.3124.311.42%3,382,197
Mar 13, 202624.7424.8523.8323.9723.97-2.56%2,342,000
Mar 12, 202625.1925.4524.5024.6024.60-1.56%2,415,438
Mar 11, 202625.5525.8924.8024.9924.99-2.19%3,059,289
Mar 10, 202625.4125.7225.0025.5525.551.63%2,531,800
Mar 9, 202625.2425.2424.1825.1425.14-0.79%3,402,700
Mar 6, 202624.0125.6823.8025.3425.344.49%3,004,300
Mar 5, 202624.0024.4623.6024.2524.251.98%2,982,100
Mar 4, 202622.4523.9822.0223.7823.783.93%4,616,574
Mar 3, 202623.9124.1722.5822.8822.88-4.31%5,589,100
Mar 2, 202624.9126.0023.4923.9123.91-9.40%7,870,700
Feb 27, 202625.4926.9925.2826.3926.394.23%5,883,069
Feb 26, 202625.7525.8524.5225.3225.32-0.86%3,600,194
Feb 25, 202624.0526.0023.7125.5425.546.64%4,971,398
Feb 24, 202623.7523.9923.0023.9523.951.83%2,694,770
Feb 13, 202623.2523.8423.0723.5223.521.07%2,073,200
Feb 12, 202623.3023.7022.8523.2723.270.22%4,040,085
Feb 11, 202623.6823.9323.1023.2223.22-1.44%3,002,700
Feb 10, 202623.1723.9422.9023.5623.562.26%3,537,935
Feb 9, 202622.7723.3322.4223.0423.042.95%3,522,890
Feb 6, 202622.0422.8022.0022.3822.380.63%3,740,621
Feb 5, 202623.0523.1122.1622.2422.24-3.01%3,619,640
Feb 4, 202623.7723.8722.7122.9322.93-2.92%4,349,559
Feb 3, 202622.3623.9622.2023.6223.627.46%6,328,859
Feb 2, 202622.2823.3121.9821.9821.98-3.13%4,643,000
Jan 30, 202621.9322.7121.6022.6922.693.23%5,712,326
Jan 29, 202622.0923.4521.1521.9821.982.38%10,438,575
Jan 28, 202621.3322.1020.8421.4721.470.70%7,745,624
Jan 27, 202619.9621.6819.7921.3221.326.87%7,960,319
Jan 26, 202620.3920.7719.5619.9519.95-1.19%3,943,752
Jan 23, 202620.2820.4219.8420.1920.19-0.44%2,484,829
Jan 22, 202620.5720.6819.8820.2820.28-0.78%5,343,308
Jan 21, 202618.4921.0518.3920.4420.449.89%8,858,872
Jan 20, 202618.5118.7818.1618.6018.601.64%3,615,222
Jan 19, 202617.6818.3317.6018.3018.302.87%3,278,600
Jan 16, 202617.7817.9517.6117.7917.790.17%2,102,920
Jan 15, 202617.4417.9817.4317.7617.76-2,258,924
Jan 14, 202617.7818.0817.4217.7617.76-0.06%3,123,253
Jan 13, 202618.0018.3117.7117.7717.77-0.56%3,260,255
Jan 12, 202617.8617.9717.3417.8717.871.42%3,138,400
Jan 9, 202617.3918.3517.3517.6217.621.26%4,380,800
Jan 8, 202616.8517.6316.8417.4017.403.33%3,099,900
Jan 7, 202616.9317.0316.7216.8416.84-0.53%2,664,832
Jan 6, 202617.2117.2116.7516.9316.93-1.63%3,557,786
Jan 5, 202616.9817.4016.9717.2117.212.20%2,951,900