Academy of Environmental Planning and Design, Co.,Ltd. Nanjing University (SHE:300864)

SHE:300864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.45	20.74	19.72	20.27	20.27	-1.22%	3,517,783
Jun 18, 2026	21.40	21.66	20.50	20.52	20.52	-6.98%	5,851,699
Jun 17, 2026	22.40	23.55	21.40	22.06	22.06	2.70%	7,307,119
Jun 16, 2026	21.57	21.68	20.77	21.48	21.48	-0.19%	1,573,555
Jun 15, 2026	22.03	22.15	21.38	21.52	21.52	-1.60%	1,637,665
Jun 12, 2026	21.80	22.08	21.25	21.87	21.87	1.96%	1,668,036
Jun 11, 2026	21.74	21.83	21.05	21.45	21.45	-1.61%	1,586,902
Jun 10, 2026	21.80	22.02	21.32	21.80	21.80	-1.62%	2,205,115
Jun 9, 2026	22.58	23.12	21.76	22.16	22.16	-1.25%	2,745,552
Jun 8, 2026	22.39	23.08	21.82	22.44	22.44	-0.18%	2,929,694
Jun 5, 2026	21.55	22.91	21.55	22.48	22.48	3.26%	2,408,999
Jun 4, 2026	22.26	22.63	21.42	21.77	21.77	-3.67%	2,421,670
Jun 3, 2026	22.70	22.97	22.28	22.60	22.60	0.18%	2,035,221
Jun 2, 2026	22.96	23.35	22.34	22.56	22.56	-1.31%	1,591,043
Jun 1, 2026	22.16	22.99	22.07	22.86	22.86	2.51%	1,821,325
May 29, 2026	22.63	22.84	22.09	22.30	22.30	-1.46%	1,826,004
May 28, 2026	22.50	22.93	22.10	22.63	22.63	1.21%	2,527,098
May 27, 2026	22.92	22.94	22.10	22.36	22.36	-1.50%	2,427,535
May 26, 2026	23.97	24.11	23.09	23.55	22.70	-2.24%	2,683,724
May 25, 2026	24.37	24.42	23.41	24.09	23.22	-0.78%	3,263,246
May 22, 2026	23.38	24.76	23.19	24.28	23.40	4.12%	3,762,431
May 21, 2026	24.19	24.48	23.20	23.32	22.48	-3.40%	3,279,842
May 20, 2026	23.98	24.60	23.94	24.14	23.27	1.43%	3,115,542
May 19, 2026	24.02	24.25	23.55	23.80	22.94	-1.86%	2,876,050
May 18, 2026	24.10	24.85	23.78	24.25	23.37	0.62%	2,843,560
May 15, 2026	23.88	24.80	23.51	24.10	23.23	2.29%	5,225,088
May 14, 2026	24.00	24.43	23.50	23.56	22.71	-1.87%	3,020,961
May 13, 2026	24.25	24.28	23.81	24.01	23.14	-0.70%	2,971,884
May 12, 2026	24.50	24.77	24.16	24.18	23.31	-1.83%	3,392,939
May 11, 2026	24.82	25.88	24.52	24.63	23.74	-0.89%	6,915,477
May 8, 2026	22.74	25.80	22.74	24.85	23.95	9.47%	8,276,892
May 7, 2026	22.80	22.83	22.47	22.70	21.88	0.40%	1,862,845
May 6, 2026	22.27	22.88	22.16	22.61	21.79	1.53%	3,326,317
Apr 30, 2026	22.05	22.40	22.04	22.27	21.47	1.50%	2,057,400
Apr 29, 2026	21.97	22.16	21.92	21.94	21.15	-0.50%	1,916,070
Apr 28, 2026	21.60	22.37	21.60	22.05	21.25	3.33%	3,994,049
Apr 27, 2026	21.35	21.43	20.58	21.34	20.57	-0.23%	1,342,104
Apr 24, 2026	21.27	21.83	21.15	21.39	20.62	0.42%	2,032,558
Apr 23, 2026	21.85	21.85	21.19	21.30	20.53	-1.57%	1,785,613
Apr 22, 2026	21.20	21.86	21.02	21.64	20.86	1.93%	2,355,069
Apr 21, 2026	20.81	21.40	20.69	21.23	20.46	2.02%	2,294,083
Apr 20, 2026	20.51	20.81	20.49	20.81	20.06	0.92%	822,535
Apr 17, 2026	20.67	20.89	20.58	20.62	19.88	-0.53%	1,044,926
Apr 16, 2026	20.33	20.78	20.19	20.73	19.98	1.92%	981,030
Apr 15, 2026	20.50	20.52	20.26	20.34	19.61	-0.44%	901,962
Apr 14, 2026	20.45	20.55	20.26	20.43	19.69	0.44%	817,200
Apr 13, 2026	20.53	20.55	20.21	20.34	19.61	-0.59%	970,400
Apr 10, 2026	20.44	20.76	20.42	20.46	19.72	0.34%	1,387,500
Apr 9, 2026	21.09	21.09	20.30	20.39	19.65	-2.95%	1,404,088
Apr 8, 2026	20.40	21.48	20.40	21.01	20.25	4.11%	2,353,389

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.