Skip to main content
logo
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
13.50
+0.27 (2.04%)
Oct 23, 2026, 4:00 PM EDT

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.0613.5512.1313.5013.502.04%5,663,420
Oct 22, 202613.7913.8813.2313.2313.23-3.50%2,711,200
Oct 21, 202614.0314.1913.5713.7113.71-1.51%2,128,700
Oct 20, 202613.5514.0713.4713.9213.922.13%2,769,257
Oct 19, 202614.0514.0713.2013.6313.63-2.85%3,193,581
Oct 16, 202614.1014.4313.8714.0314.031.15%3,273,321
Oct 15, 202614.0114.1813.7613.8713.87-3.68%3,856,467
Oct 14, 202614.7414.9014.3814.4014.40-1.91%3,267,764
Oct 13, 202614.4514.8313.8014.6814.681.38%3,589,148
Oct 12, 202614.9514.9514.4214.4814.48-3.14%2,576,636
Oct 9, 202614.9415.0514.2214.9514.95-0.66%3,263,191
Oct 8, 202615.0215.3514.8115.0515.050.60%2,775,472
Sep 30, 202615.3115.4014.8114.9614.96-1.51%2,297,140
Sep 29, 202615.0215.3614.8815.1915.191.95%2,776,260
Sep 28, 202615.3915.4114.8014.9014.90-3.06%2,592,184
Sep 24, 202615.3915.6015.2515.3715.37-0.77%1,874,500
Sep 23, 202615.6615.8115.4715.4915.49-2.02%2,141,100
Sep 22, 202615.7915.9215.5415.8115.810.44%2,894,160
Sep 21, 202615.2015.8515.2015.7415.743.01%3,677,680
Sep 18, 202615.2815.5015.1315.2815.280.20%2,854,511
Sep 17, 202615.2615.3615.0215.2515.25-0.26%2,121,822
Sep 16, 202614.9215.4114.7515.2915.291.80%3,080,780
Sep 15, 202615.3615.5214.9715.0215.02-3.16%2,770,138
Sep 14, 202615.3015.7515.2015.5115.510.45%3,437,606
Sep 11, 202615.6815.7715.1415.4415.44-2.53%4,345,366
Sep 10, 202616.3516.3515.8015.8415.84-3.18%4,682,603
Sep 9, 202616.6816.8816.3216.3616.36-2.62%5,075,862
Sep 8, 202616.9117.1816.7216.8016.80-0.53%5,134,540
Sep 7, 202617.0917.2016.7516.8916.89-2.09%7,760,578
Sep 4, 202618.8018.8517.0617.2517.25-7.80%13,530,980
Sep 3, 202617.6519.1817.5818.7118.715.95%14,321,293
Sep 2, 202617.3017.8517.0417.6617.661.38%3,831,112
Sep 1, 202618.2518.2517.4017.4217.42-4.13%4,488,860
Aug 31, 202617.6318.2917.4818.1718.172.60%4,970,020
Aug 28, 202617.2718.0717.2617.7117.712.07%6,803,237
Aug 27, 202617.3717.5517.1617.3517.35-0.34%4,041,775
Aug 26, 202617.8017.9717.2017.4117.41-1.69%3,730,563
Aug 25, 202617.3617.9317.1217.7117.710.51%3,941,480
Aug 24, 202617.8017.9117.1617.6217.62-1.01%4,474,860
Aug 21, 202617.9318.0617.3817.8017.80-2.25%4,861,561
Aug 20, 202618.0018.7317.5418.2118.212.59%6,929,180
Aug 19, 202617.9618.1717.4117.7517.75-3.16%6,185,345
Aug 18, 202618.3018.8218.0018.3318.330.22%6,796,240
Aug 17, 202617.7918.5517.7118.2918.294.81%8,500,259
Aug 14, 202617.8018.4617.1017.4517.45-1.63%8,026,897
Aug 13, 202618.2718.4817.7217.7417.74-2.42%6,466,218
Aug 12, 202617.8718.3617.7618.1818.181.39%5,472,340
Aug 11, 202617.7518.2617.3217.9317.93-0.22%7,431,280
Aug 10, 202617.7518.2217.1817.9717.972.57%9,614,367
Aug 7, 202617.1417.6316.5517.5217.521.21%10,565,939