Shenzhen Urban Transport Technology Group Co., Ltd. (SHE:301091)
China · Delayed Price · Currency is CNY 22.52
-0.86 (-3.68%)
At close: Mar 20, 2026
SHE:301091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24.01 | 24.06 | 23.30 | 23.38 | 23.38 | -3.39% | 4,379,147 |
| Mar 18, 2026 | 24.46 | 24.66 | 23.95 | 24.20 | 24.20 | -0.53% | 3,513,820 |
| Mar 17, 2026 | 24.80 | 24.82 | 24.30 | 24.33 | 24.33 | -1.22% | 2,637,434 |
| Mar 16, 2026 | 24.48 | 24.74 | 24.41 | 24.63 | 24.63 | 0.20% | 2,674,891 |
| Mar 13, 2026 | 25.30 | 25.48 | 24.50 | 24.58 | 24.58 | -3.57% | 6,085,983 |
| Mar 12, 2026 | 25.55 | 25.87 | 25.19 | 25.49 | 25.49 | -0.47% | 4,894,600 |
| Mar 11, 2026 | 25.18 | 26.01 | 25.16 | 25.61 | 25.61 | 1.67% | 8,127,384 |
| Mar 10, 2026 | 24.95 | 25.30 | 24.93 | 25.19 | 25.19 | 1.86% | 3,766,728 |
| Mar 9, 2026 | 24.90 | 24.96 | 24.45 | 24.73 | 24.73 | -2.02% | 5,529,711 |
| Mar 6, 2026 | 24.61 | 25.49 | 24.55 | 25.24 | 25.24 | 2.14% | 6,547,966 |
| Mar 5, 2026 | 24.75 | 24.94 | 24.38 | 24.71 | 24.71 | 0.77% | 3,361,514 |
| Mar 4, 2026 | 24.32 | 25.10 | 24.25 | 24.52 | 24.52 | 0.08% | 3,681,769 |
| Mar 3, 2026 | 25.13 | 25.26 | 24.49 | 24.50 | 24.50 | -2.58% | 6,139,238 |
| Mar 2, 2026 | 25.41 | 25.70 | 24.90 | 25.15 | 25.15 | -3.64% | 9,055,190 |
| Feb 27, 2026 | 25.67 | 26.20 | 25.56 | 26.10 | 26.10 | 0.58% | 7,067,594 |
| Feb 26, 2026 | 25.48 | 26.25 | 25.39 | 25.95 | 25.95 | 1.84% | 8,461,523 |
| Feb 25, 2026 | 25.52 | 25.73 | 25.39 | 25.48 | 25.48 | -0.12% | 3,690,887 |
| Feb 24, 2026 | 25.66 | 25.79 | 25.27 | 25.51 | 25.51 | 0.99% | 3,831,002 |
| Feb 13, 2026 | 25.54 | 25.88 | 25.20 | 25.26 | 25.26 | -1.10% | 4,265,895 |
| Feb 12, 2026 | 25.61 | 25.98 | 25.50 | 25.54 | 25.54 | -2.07% | 5,944,996 |
| Feb 11, 2026 | 26.37 | 26.68 | 26.07 | 26.08 | 26.08 | 0.89% | 10,423,750 |
| Feb 10, 2026 | 25.32 | 25.85 | 25.18 | 25.85 | 25.85 | 2.34% | 5,015,439 |
| Feb 9, 2026 | 25.18 | 25.34 | 25.07 | 25.26 | 25.26 | 1.36% | 3,698,595 |
| Feb 6, 2026 | 25.03 | 25.22 | 24.68 | 24.92 | 24.92 | -0.84% | 3,733,161 |
| Feb 5, 2026 | 25.13 | 25.62 | 25.02 | 25.13 | 25.13 | - | 4,693,150 |
| Feb 4, 2026 | 25.21 | 25.25 | 24.84 | 25.13 | 25.13 | -0.91% | 4,396,778 |
| Feb 3, 2026 | 25.38 | 25.69 | 25.05 | 25.36 | 25.36 | 3.34% | 5,091,215 |
| Feb 2, 2026 | 25.10 | 25.28 | 24.50 | 24.54 | 24.54 | -2.54% | 5,741,916 |
| Jan 30, 2026 | 25.50 | 25.65 | 25.10 | 25.18 | 25.18 | -1.06% | 5,112,978 |
| Jan 29, 2026 | 25.60 | 25.97 | 25.16 | 25.45 | 25.45 | -0.59% | 5,113,600 |
| Jan 28, 2026 | 26.20 | 26.25 | 25.60 | 25.60 | 25.60 | -2.29% | 6,268,911 |
| Jan 27, 2026 | 26.21 | 26.35 | 25.57 | 26.20 | 26.20 | -0.34% | 6,625,344 |
| Jan 26, 2026 | 27.25 | 27.34 | 26.08 | 26.29 | 26.29 | -3.70% | 9,150,142 |
| Jan 23, 2026 | 27.05 | 27.49 | 27.04 | 27.30 | 27.30 | 1.00% | 7,200,543 |
| Jan 22, 2026 | 26.90 | 27.41 | 26.86 | 27.03 | 27.03 | 1.08% | 5,648,961 |
| Jan 21, 2026 | 26.68 | 27.17 | 26.65 | 26.74 | 26.74 | -0.37% | 5,983,323 |
| Jan 20, 2026 | 27.20 | 27.31 | 26.64 | 26.84 | 26.84 | -1.21% | 7,956,436 |
| Jan 19, 2026 | 27.95 | 28.00 | 27.11 | 27.17 | 27.17 | -3.24% | 12,227,400 |
| Jan 16, 2026 | 28.60 | 28.79 | 27.95 | 28.08 | 28.08 | -1.96% | 10,081,850 |
| Jan 15, 2026 | 29.00 | 29.93 | 28.50 | 28.64 | 28.64 | -1.98% | 14,987,010 |
| Jan 14, 2026 | 27.58 | 30.28 | 27.45 | 29.22 | 29.22 | 6.10% | 24,834,840 |
| Jan 13, 2026 | 28.80 | 28.83 | 27.50 | 27.54 | 27.54 | -4.31% | 12,224,060 |
| Jan 12, 2026 | 27.88 | 28.87 | 27.78 | 28.78 | 28.78 | 4.12% | 15,768,232 |
| Jan 9, 2026 | 27.92 | 28.03 | 27.34 | 27.64 | 27.64 | 0.69% | 12,042,600 |
| Jan 8, 2026 | 26.85 | 27.49 | 26.71 | 27.45 | 27.45 | 2.23% | 8,891,694 |
| Jan 7, 2026 | 27.40 | 27.43 | 26.80 | 26.85 | 26.85 | -2.15% | 8,250,668 |
| Jan 6, 2026 | 27.15 | 27.55 | 27.05 | 27.44 | 27.44 | 0.92% | 8,453,100 |
| Jan 5, 2026 | 26.68 | 27.46 | 26.52 | 27.19 | 27.19 | 1.68% | 10,040,890 |
| Dec 31, 2025 | 26.21 | 27.21 | 26.03 | 26.74 | 26.74 | 2.26% | 11,535,570 |
| Dec 30, 2025 | 26.10 | 26.49 | 26.06 | 26.15 | 26.15 | -1.65% | 5,660,449 |