Skip to main content
logo
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
17.25
-1.46 (-7.80%)
At close: Sep 4, 2026

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202616.6617.4416.5717.3117.313.84%12,181,077
Aug 5, 202617.0617.0616.2116.6716.67-2.40%11,558,258
Aug 4, 202617.2017.3416.6617.0817.081.07%11,959,632
Aug 3, 202615.5717.3415.2616.9016.909.31%15,571,133
Jul 31, 202614.2215.8814.0015.4615.4610.67%15,368,760
Jul 30, 202613.4814.7913.4713.9713.974.02%14,987,976
Jul 29, 202614.1614.1813.0013.4313.43-2.18%9,850,620
Jul 28, 202613.9914.6713.7013.7313.73-4.65%9,745,500
Jul 27, 202614.1614.4513.9214.4014.400.42%8,285,693
Jul 24, 202614.4014.5913.9814.3414.34-2.25%6,869,093
Jul 23, 202613.8014.7113.7714.6714.677.08%9,094,336
Jul 22, 202613.7314.3313.5913.7013.70-2.14%7,428,653
Jul 21, 202613.3514.0411.7514.0014.004.24%14,694,015
Jul 20, 202615.0615.7613.0613.4313.43-5.75%14,453,928
Jul 17, 202615.4315.5313.9514.2514.25-7.89%8,814,701
Jul 16, 202615.6316.1815.3015.4715.47-1.46%6,950,459
Jul 15, 202616.2916.8615.5515.7015.70-1.75%7,986,379
Jul 14, 202616.0516.8215.4515.9815.980.57%8,243,360
Jul 13, 202617.5917.6815.8015.8915.89-8.26%7,342,795
Jul 10, 202617.2417.8816.4017.3217.320.52%8,038,160
Jul 9, 202618.2118.5916.6217.2317.23-4.75%9,577,969
Jul 8, 202617.2918.4716.8318.0918.094.45%10,188,381
Jul 7, 202617.8918.2417.2817.3217.32-1.20%9,476,756
Jul 6, 202619.3720.5017.3517.5317.53-7.69%10,089,952
Jul 3, 202620.3620.6018.9118.9918.99-5.52%7,026,512
Jul 2, 202619.8621.3819.4420.1020.101.93%11,656,263
Jul 1, 202619.2720.2618.5319.7219.723.35%9,205,136
Jun 30, 202619.1419.7518.6119.0819.08-0.42%8,009,697
Jun 29, 202620.4020.6918.3819.1619.16-3.09%12,667,180