Skip to main content
logo
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
23.56
+0.52 (2.26%)
Feb 10, 2026, 4:00 PM EST

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 202517.4517.6016.7116.8416.84-3.50%3,267,400
Dec 30, 202517.4917.9217.1717.4517.45-1.13%5,285,100
Dec 29, 202516.7517.7916.7517.6517.656.65%5,267,200
Dec 26, 202516.6317.0116.2916.5516.55-0.42%3,162,100
Dec 25, 202516.5116.8916.3316.6216.620.97%2,142,800
Dec 24, 202516.0116.7516.0116.4616.462.36%2,577,700
Dec 23, 202516.1716.3415.9016.0816.08-3,403,200
Dec 22, 202516.6916.8816.0516.0816.08-3.02%3,446,100
Dec 19, 202516.0516.7315.8216.5816.584.87%3,206,300
Dec 18, 202515.5016.1015.3115.8115.811.93%1,902,900
Dec 17, 202515.6915.7115.1115.5115.51-0.64%2,322,400
Dec 16, 202516.1316.1315.5015.6115.61-3.04%2,780,900
Dec 15, 202515.8816.2215.7016.1016.100.69%2,407,197
Dec 12, 202516.3516.6015.8115.9915.99-1.78%3,157,300
Dec 11, 202516.8516.9416.2416.2816.28-2.98%2,685,019
Dec 10, 202517.2117.4516.7516.7816.78-3.01%1,796,000
Dec 9, 202517.6317.6817.2117.3017.30-1.82%1,447,100
Dec 8, 202517.4917.7017.4117.6217.620.74%2,234,500
Dec 5, 202517.0417.6616.8017.4917.492.76%2,662,400
Dec 4, 202517.3317.4116.8517.0217.02-1.79%1,994,900
Dec 3, 202517.5017.8417.2217.3317.33-1.14%2,077,300
Dec 2, 202517.6917.7217.3217.5317.53-0.90%1,480,702
Dec 1, 202518.1218.2217.5917.6917.69-1.34%2,393,200