Academy of Environmental Planning and Design, Co.,Ltd. Nanjing University (SHE:300864)
China · Delayed Price · Currency is CNY 24.85
+2.15 (9.47%)
At close: May 8, 2026
SHE:300864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.74 | 25.80 | 22.74 | 24.85 | 24.85 | 9.47% | 8,276,892 |
| May 7, 2026 | 22.80 | 22.83 | 22.47 | 22.70 | 22.70 | 0.40% | 1,862,845 |
| May 6, 2026 | 22.27 | 22.88 | 22.16 | 22.61 | 22.61 | 1.53% | 3,326,317 |
| Apr 30, 2026 | 22.05 | 22.40 | 22.04 | 22.27 | 22.27 | 1.50% | 2,057,400 |
| Apr 29, 2026 | 21.97 | 22.16 | 21.92 | 21.94 | 21.94 | -0.50% | 1,916,070 |
| Apr 28, 2026 | 21.60 | 22.37 | 21.60 | 22.05 | 22.05 | 3.33% | 3,994,049 |
| Apr 27, 2026 | 21.35 | 21.43 | 20.58 | 21.34 | 21.34 | -0.23% | 1,342,104 |
| Apr 24, 2026 | 21.27 | 21.83 | 21.15 | 21.39 | 21.39 | 0.42% | 2,032,558 |
| Apr 23, 2026 | 21.85 | 21.85 | 21.19 | 21.30 | 21.30 | -1.57% | 1,785,613 |
| Apr 22, 2026 | 21.20 | 21.86 | 21.02 | 21.64 | 21.64 | 1.93% | 2,355,069 |
| Apr 21, 2026 | 20.81 | 21.40 | 20.69 | 21.23 | 21.23 | 2.02% | 2,294,083 |
| Apr 20, 2026 | 20.51 | 20.81 | 20.49 | 20.81 | 20.81 | 0.92% | 822,535 |
| Apr 17, 2026 | 20.67 | 20.89 | 20.58 | 20.62 | 20.62 | -0.53% | 1,044,926 |
| Apr 16, 2026 | 20.33 | 20.78 | 20.19 | 20.73 | 20.73 | 1.92% | 981,030 |
| Apr 15, 2026 | 20.50 | 20.52 | 20.26 | 20.34 | 20.34 | -0.44% | 901,962 |
| Apr 14, 2026 | 20.45 | 20.55 | 20.26 | 20.43 | 20.43 | 0.44% | 817,200 |
| Apr 13, 2026 | 20.53 | 20.55 | 20.21 | 20.34 | 20.34 | -0.59% | 970,400 |
| Apr 10, 2026 | 20.44 | 20.76 | 20.42 | 20.46 | 20.46 | 0.34% | 1,387,500 |
| Apr 9, 2026 | 21.09 | 21.09 | 20.30 | 20.39 | 20.39 | -2.95% | 1,404,088 |
| Apr 8, 2026 | 20.40 | 21.48 | 20.40 | 21.01 | 21.01 | 4.11% | 2,353,389 |
| Apr 7, 2026 | 19.86 | 20.19 | 19.74 | 20.18 | 20.18 | 2.13% | 1,045,317 |
| Apr 3, 2026 | 20.51 | 20.51 | 19.75 | 19.76 | 19.76 | -3.14% | 1,709,551 |
| Apr 2, 2026 | 20.50 | 20.92 | 20.20 | 20.40 | 20.40 | -0.54% | 1,511,251 |
| Apr 1, 2026 | 20.84 | 20.97 | 20.43 | 20.51 | 20.51 | -0.68% | 1,714,911 |
| Mar 31, 2026 | 20.92 | 21.17 | 20.59 | 20.65 | 20.65 | -1.10% | 1,408,400 |
| Mar 30, 2026 | 20.49 | 21.06 | 20.40 | 20.88 | 20.88 | 1.36% | 1,287,480 |
| Mar 27, 2026 | 20.30 | 20.73 | 20.21 | 20.60 | 20.60 | 1.08% | 1,002,156 |
| Mar 26, 2026 | 20.85 | 20.97 | 20.31 | 20.38 | 20.38 | -1.97% | 1,238,215 |
| Mar 25, 2026 | 20.51 | 20.90 | 20.33 | 20.79 | 20.79 | 1.61% | 1,437,198 |
| Mar 24, 2026 | 19.99 | 20.48 | 19.70 | 20.46 | 20.46 | 4.65% | 1,974,407 |
| Mar 23, 2026 | 20.65 | 20.65 | 19.37 | 19.55 | 19.55 | -6.24% | 2,643,725 |
| Mar 20, 2026 | 21.58 | 21.65 | 20.85 | 20.85 | 20.85 | -2.48% | 1,635,909 |
| Mar 19, 2026 | 21.80 | 21.84 | 21.31 | 21.38 | 21.38 | -1.88% | 1,468,099 |
| Mar 18, 2026 | 21.39 | 21.83 | 21.30 | 21.79 | 21.79 | 2.64% | 1,415,430 |
| Mar 17, 2026 | 21.98 | 21.98 | 21.10 | 21.23 | 21.23 | -2.75% | 1,368,658 |
| Mar 16, 2026 | 22.02 | 22.17 | 21.58 | 21.83 | 21.83 | -0.86% | 1,561,900 |
| Mar 13, 2026 | 21.90 | 22.43 | 21.90 | 22.02 | 22.02 | 0.18% | 1,561,160 |
| Mar 12, 2026 | 22.47 | 22.50 | 21.92 | 21.98 | 21.98 | -2.09% | 1,714,660 |
| Mar 11, 2026 | 22.85 | 22.85 | 22.22 | 22.45 | 22.45 | -1.41% | 1,989,145 |
| Mar 10, 2026 | 22.35 | 22.77 | 22.35 | 22.77 | 22.77 | 2.15% | 1,837,366 |
| Mar 9, 2026 | 22.40 | 22.42 | 21.95 | 22.29 | 22.29 | -1.63% | 1,859,331 |
| Mar 6, 2026 | 22.20 | 22.73 | 22.01 | 22.66 | 22.66 | 2.30% | 2,123,253 |
| Mar 5, 2026 | 22.38 | 22.49 | 22.03 | 22.15 | 22.15 | -0.49% | 1,832,146 |
| Mar 4, 2026 | 21.75 | 22.48 | 21.68 | 22.26 | 22.26 | 2.02% | 2,629,797 |
| Mar 3, 2026 | 22.52 | 22.64 | 21.80 | 21.82 | 21.82 | -2.94% | 3,050,170 |
| Mar 2, 2026 | 22.98 | 23.06 | 22.22 | 22.48 | 22.48 | -3.35% | 3,516,969 |
| Feb 27, 2026 | 23.28 | 23.80 | 23.06 | 23.26 | 23.26 | -0.89% | 3,922,735 |
| Feb 26, 2026 | 22.65 | 23.55 | 22.55 | 23.47 | 23.47 | 3.85% | 4,840,432 |
| Feb 25, 2026 | 23.07 | 23.49 | 22.53 | 22.60 | 22.60 | -2.16% | 3,489,392 |
| Feb 24, 2026 | 22.69 | 23.11 | 22.52 | 23.10 | 23.10 | 2.62% | 2,479,641 |