Shenzhen Water Planning & Design Institute Co., Ltd. (SHE:301038)
China · Delayed Price · Currency is CNY 32.00
+1.40 (4.58%)
Last updated: Aug 1, 2025
SHE:301038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.64 | 32.50 | 30.26 | 30.60 | - | -10.00% | 28,044,659 |
| Jul 30, 2025 | 30.00 | 35.28 | 29.02 | 34.00 | - | 10.86% | 39,126,617 |
| Jul 29, 2025 | 25.99 | 30.67 | 25.66 | 30.67 | - | 19.99% | 37,646,366 |
| Jul 28, 2025 | 26.00 | 26.36 | 24.80 | 25.56 | - | -4.27% | 23,484,862 |
| Jul 25, 2025 | 30.64 | 31.80 | 26.70 | 26.70 | - | -20.01% | 36,178,713 |
| Jul 24, 2025 | 27.00 | 33.38 | 26.75 | 33.38 | - | 19.99% | 45,657,086 |
| Jul 23, 2025 | 25.50 | 27.82 | 25.01 | 27.82 | - | 20.02% | 16,838,421 |
| Jul 22, 2025 | 22.00 | 23.18 | 21.24 | 23.18 | - | 19.98% | 32,557,472 |
| Jul 21, 2025 | 18.00 | 19.32 | 18.00 | 19.32 | - | 20.00% | 20,568,788 |
| Jul 18, 2025 | 15.80 | 16.50 | 15.55 | 16.10 | - | 2.42% | 10,475,215 |
| Jul 17, 2025 | 15.65 | 15.73 | 15.50 | 15.72 | - | 0.83% | 4,063,746 |
| Jul 16, 2025 | 15.62 | 15.82 | 15.46 | 15.59 | - | -0.89% | 5,296,320 |
| Jul 15, 2025 | 16.29 | 16.29 | 15.62 | 15.73 | - | -3.50% | 8,999,430 |
| Jul 14, 2025 | 16.70 | 16.78 | 16.21 | 16.30 | - | -2.92% | 8,569,248 |
| Jul 11, 2025 | 16.69 | 17.27 | 16.26 | 16.79 | - | -1.76% | 15,523,461 |
| Jul 10, 2025 | 16.25 | 17.12 | 15.37 | 17.09 | - | 1.48% | 21,770,485 |
| Jul 9, 2025 | 16.16 | 17.39 | 16.02 | 16.84 | - | 3.95% | 17,878,957 |
| Jul 8, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | - | 0.37% | 7,409,818 |
| Jul 7, 2025 | 15.79 | 16.30 | 15.49 | 16.14 | - | 1.38% | 7,916,405 |
| Jul 4, 2025 | 16.53 | 17.02 | 15.90 | 15.92 | - | -3.05% | 12,181,883 |
| Jul 3, 2025 | 16.73 | 17.10 | 16.36 | 16.42 | - | -3.53% | 13,176,600 |
| Jul 2, 2025 | 16.81 | 17.50 | 16.57 | 17.02 | - | 4.35% | 20,776,468 |
| Jul 1, 2025 | 16.57 | 16.77 | 16.13 | 16.31 | - | -2.34% | 10,892,695 |
| Jun 30, 2025 | 16.76 | 17.30 | 16.47 | 16.70 | - | -0.18% | 17,609,432 |
| Jun 27, 2025 | 16.98 | 18.30 | 16.73 | 16.73 | - | -0.89% | 24,014,852 |
| Jun 26, 2025 | 16.22 | 17.16 | 16.22 | 16.88 | - | 0.96% | 20,180,024 |
| Jun 25, 2025 | 16.61 | 17.88 | 16.61 | 16.72 | - | 1.70% | 24,353,719 |
| Jun 24, 2025 | 16.23 | 16.65 | 16.16 | 16.44 | - | 0.92% | 20,293,225 |
| Jun 23, 2025 | 16.77 | 16.90 | 16.12 | 16.29 | - | -5.62% | 23,510,531 |
| Jun 20, 2025 | 14.52 | 17.26 | 14.40 | 17.26 | - | 20.03% | 23,807,821 |
| Jun 19, 2025 | 14.45 | 14.82 | 14.22 | 14.38 | - | 0.70% | 7,775,630 |
| Jun 18, 2025 | 14.38 | 14.60 | 13.92 | 14.28 | - | -1.45% | 6,318,521 |
| Jun 17, 2025 | 14.68 | 14.74 | 14.28 | 14.49 | - | -1.63% | 7,537,948 |
| Jun 16, 2025 | 14.80 | 15.00 | 14.67 | 14.73 | - | -1.47% | 5,796,718 |
| Jun 13, 2025 | 15.00 | 15.43 | 14.85 | 14.95 | - | -2.67% | 8,738,668 |
| Jun 12, 2025 | 14.87 | 15.53 | 14.57 | 15.36 | - | 5.42% | 13,723,704 |
| Jun 11, 2025 | 14.58 | 14.75 | 14.39 | 14.57 | - | 1.60% | 3,538,608 |
| Jun 10, 2025 | 14.68 | 14.81 | 14.17 | 14.34 | - | -2.58% | 4,706,251 |
| Jun 9, 2025 | 14.68 | 14.82 | 14.48 | 14.72 | - | 1.10% | 5,242,011 |
| Jun 6, 2025 | 14.30 | 14.89 | 14.30 | 14.56 | - | 1.68% | 6,678,728 |
| Jun 5, 2025 | 14.55 | 14.55 | 14.23 | 14.32 | - | -1.17% | 4,955,764 |
| Jun 4, 2025 | 14.68 | 14.78 | 14.49 | 14.49 | - | -0.82% | 5,124,544 |
| Jun 3, 2025 | 14.58 | 14.78 | 14.36 | 14.61 | - | -0.27% | 5,020,602 |
| May 30, 2025 | 14.79 | 14.95 | 14.46 | 14.65 | - | -2.20% | 6,554,384 |
| May 29, 2025 | 14.31 | 15.09 | 14.31 | 14.98 | - | 3.67% | 10,360,060 |
| May 28, 2025 | 14.50 | 14.66 | 14.22 | 14.45 | - | -0.55% | 4,812,420 |
| May 27, 2025 | 14.20 | 14.68 | 14.20 | 14.53 | - | 1.96% | 6,771,479 |
| May 26, 2025 | 14.08 | 14.31 | 13.96 | 14.25 | - | 1.21% | 4,481,750 |
| May 23, 2025 | 14.30 | 14.33 | 14.04 | 14.08 | - | 0.72% | 7,230,808 |
| May 22, 2025 | 14.26 | 14.36 | 13.87 | 13.98 | - | -2.98% | 4,602,840 |