Shenzhen Urban Transport Planning Center Co., Ltd. (SHE:301091)
China · Delayed Price · Currency is CNY 34.40
-0.36 (-1.04%)
At close: Sep 1, 2025
SHE:301091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.00 | 32.29 | 31.40 | 32.18 | - | 0.41% | 7,163,044 |
| Sep 4, 2025 | 33.68 | 33.78 | 31.18 | 32.05 | - | -4.30% | 9,351,573 |
| Sep 3, 2025 | 33.59 | 33.85 | 32.84 | 33.49 | - | 0.51% | 7,637,914 |
| Sep 2, 2025 | 34.06 | 34.39 | 32.83 | 33.32 | - | -3.14% | 10,990,401 |
| Sep 1, 2025 | 34.70 | 35.08 | 34.00 | 34.40 | - | -1.04% | 12,662,671 |
| Aug 29, 2025 | 34.51 | 35.20 | 33.54 | 34.76 | - | 0.75% | 18,981,211 |
| Aug 28, 2025 | 33.27 | 35.18 | 33.26 | 34.50 | - | 3.60% | 22,395,759 |
| Aug 27, 2025 | 34.02 | 34.95 | 33.29 | 33.30 | - | -2.09% | 26,444,576 |
| Aug 26, 2025 | 32.21 | 34.21 | 31.90 | 34.01 | - | 5.03% | 27,046,606 |
| Aug 25, 2025 | 32.26 | 32.95 | 32.20 | 32.38 | - | 0.37% | 12,838,596 |
| Aug 22, 2025 | 31.60 | 32.30 | 31.56 | 32.26 | - | 2.25% | 11,053,190 |
| Aug 21, 2025 | 32.09 | 32.43 | 31.41 | 31.55 | - | -2.02% | 10,759,738 |
| Aug 20, 2025 | 32.45 | 32.85 | 31.66 | 32.20 | - | -1.50% | 13,158,877 |
| Aug 19, 2025 | 33.27 | 33.40 | 32.67 | 32.69 | - | -1.68% | 12,071,616 |
| Aug 18, 2025 | 32.57 | 33.86 | 32.57 | 33.25 | - | 0.27% | 16,504,181 |
| Aug 15, 2025 | 32.00 | 33.49 | 32.00 | 33.16 | - | 3.08% | 16,926,368 |
| Aug 14, 2025 | 33.00 | 33.25 | 31.96 | 32.17 | - | -3.39% | 16,682,013 |
| Aug 13, 2025 | 34.18 | 34.21 | 32.76 | 33.30 | - | -0.63% | 21,491,018 |
| Aug 12, 2025 | 32.35 | 33.87 | 31.93 | 33.51 | - | 2.67% | 24,783,252 |
| Aug 11, 2025 | 31.25 | 33.27 | 31.17 | 32.64 | - | 4.51% | 27,269,331 |
| Aug 8, 2025 | 31.14 | 31.79 | 30.55 | 31.23 | - | -0.06% | 17,675,705 |
| Aug 7, 2025 | 30.33 | 31.65 | 29.80 | 31.25 | - | 3.44% | 25,591,002 |
| Aug 6, 2025 | 29.80 | 30.50 | 29.67 | 30.21 | - | 0.90% | 13,003,517 |
| Aug 5, 2025 | 30.00 | 30.50 | 29.72 | 29.94 | - | -0.20% | 9,874,392 |
| Aug 4, 2025 | 29.65 | 30.60 | 29.48 | 30.00 | - | 0.10% | 12,157,708 |
| Aug 1, 2025 | 30.13 | 30.56 | 29.30 | 29.97 | - | -1.48% | 17,229,463 |
| Jul 31, 2025 | 29.75 | 31.50 | 29.45 | 30.42 | - | 1.74% | 29,008,174 |
| Jul 30, 2025 | 29.21 | 29.98 | 28.90 | 29.90 | - | 1.84% | 12,143,821 |
| Jul 29, 2025 | 28.80 | 29.58 | 28.58 | 29.36 | - | 1.91% | 12,187,016 |
| Jul 28, 2025 | 28.95 | 29.08 | 28.76 | 28.81 | - | -0.69% | 5,856,389 |
| Jul 25, 2025 | 29.13 | 29.30 | 28.75 | 29.01 | - | -0.48% | 6,661,520 |
| Jul 24, 2025 | 28.80 | 29.31 | 28.67 | 29.15 | - | 0.52% | 7,697,567 |
| Jul 23, 2025 | 29.92 | 29.99 | 28.97 | 29.00 | - | -2.95% | 11,595,124 |
| Jul 22, 2025 | 29.69 | 30.24 | 29.37 | 29.88 | - | -0.17% | 14,602,379 |
| Jul 21, 2025 | 29.00 | 30.09 | 28.91 | 29.93 | - | 3.46% | 16,516,062 |
| Jul 18, 2025 | 28.79 | 29.00 | 28.49 | 28.93 | - | 0.31% | 8,821,817 |
| Jul 17, 2025 | 28.20 | 29.09 | 28.10 | 28.84 | - | 2.89% | 14,995,330 |
| Jul 16, 2025 | 28.16 | 28.30 | 28.00 | 28.03 | - | 0.04% | 5,604,814 |
| Jul 15, 2025 | 28.29 | 28.68 | 27.83 | 28.02 | - | -0.88% | 8,525,015 |
| Jul 14, 2025 | 28.47 | 28.68 | 28.10 | 28.27 | - | -0.91% | 6,364,879 |
| Jul 11, 2025 | 28.58 | 28.85 | 28.06 | 28.53 | - | -1.38% | 12,457,892 |
| Jul 10, 2025 | 28.22 | 29.06 | 27.81 | 28.93 | - | 1.83% | 14,723,853 |
| Jul 9, 2025 | 28.85 | 29.06 | 28.26 | 28.41 | - | -0.25% | 9,090,289 |
| Jul 8, 2025 | 28.28 | 28.59 | 28.25 | 28.48 | - | 0.18% | 5,925,399 |
| Jul 7, 2025 | 28.37 | 28.53 | 28.06 | 28.43 | - | 0.67% | 6,712,647 |
| Jul 4, 2025 | 28.53 | 28.75 | 28.04 | 28.24 | - | -1.60% | 7,118,287 |
| Jul 3, 2025 | 28.22 | 29.06 | 28.20 | 28.70 | - | 1.70% | 10,033,138 |
| Jul 2, 2025 | 28.40 | 28.70 | 27.92 | 28.22 | - | -0.42% | 9,332,854 |
| Jul 1, 2025 | 29.23 | 29.23 | 28.10 | 28.34 | - | -3.08% | 10,100,309 |
| Jun 30, 2025 | 29.40 | 29.64 | 28.73 | 29.24 | - | 0.14% | 10,392,357 |