Anhui Provincial Architectural Design and Research Institute Co.,Ltd. (SHE:301167)

China · Delayed Price · Currency is CNY

13.84

+0.08 (0.58%)

At close: Sep 7, 2026

SHE:301167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.79	14.00	13.70	13.84	13.84	0.58%	1,817,305
Sep 4, 2026	13.79	14.05	13.63	13.76	13.76	0.29%	2,269,720
Sep 3, 2026	14.05	14.15	13.70	13.72	13.72	-2.00%	2,014,025
Sep 2, 2026	14.01	14.07	13.79	14.00	14.00	-	2,695,145
Sep 1, 2026	14.01	14.15	13.95	14.00	14.00	-0.07%	3,117,080
Aug 31, 2026	13.78	14.07	13.76	14.01	14.01	-0.14%	3,673,800
Aug 28, 2026	14.17	14.22	13.83	14.03	14.03	-2.84%	3,498,300
Aug 27, 2026	14.61	14.61	14.36	14.44	14.44	-1.30%	1,596,100
Aug 26, 2026	14.62	14.70	14.47	14.63	14.63	-0.27%	1,539,200
Aug 25, 2026	14.27	14.67	14.03	14.67	14.67	2.80%	2,170,200
Aug 24, 2026	14.32	14.75	14.07	14.27	14.27	-0.70%	2,823,035
Aug 21, 2026	13.99	14.44	13.75	14.37	14.37	2.13%	2,302,261
Aug 20, 2026	13.75	14.16	13.75	14.07	14.07	2.33%	1,772,100
Aug 19, 2026	13.97	14.07	13.71	13.75	13.75	-2.41%	2,101,000
Aug 18, 2026	13.99	14.09	13.91	14.09	14.09	-	1,509,240
Aug 17, 2026	13.82	14.10	13.71	14.09	14.09	1.95%	1,614,449
Aug 14, 2026	13.75	13.89	13.61	13.82	13.82	0.51%	1,667,660
Aug 13, 2026	14.07	14.07	13.75	13.75	13.75	-2.07%	1,739,720
Aug 12, 2026	13.91	14.06	13.83	14.04	14.04	0.57%	1,425,845
Aug 11, 2026	13.99	14.14	13.77	13.96	13.96	-0.50%	1,974,220
Aug 10, 2026	13.60	14.12	13.50	14.03	14.03	2.71%	2,469,100
Aug 7, 2026	13.51	13.75	13.31	13.66	13.66	1.34%	2,147,800
Aug 6, 2026	13.32	13.56	13.26	13.48	13.48	0.52%	1,641,267
Aug 5, 2026	13.44	13.63	13.28	13.41	13.41	-0.15%	2,382,030
Aug 4, 2026	13.18	13.65	13.18	13.43	13.43	1.44%	3,692,421
Aug 3, 2026	12.86	13.29	12.84	13.24	13.24	3.12%	2,990,360
Jul 31, 2026	12.49	12.86	12.33	12.84	12.84	2.97%	2,384,200
Jul 30, 2026	12.70	12.75	12.31	12.47	12.47	-0.48%	2,779,700
Jul 29, 2026	12.12	12.62	12.02	12.53	12.53	4.33%	3,736,300
Jul 28, 2026	11.90	12.19	11.81	12.01	12.01	1.01%	2,337,239
Jul 27, 2026	11.50	11.97	11.50	11.89	11.89	3.03%	2,553,180
Jul 24, 2026	11.69	11.83	11.39	11.54	11.54	-2.45%	2,059,436
Jul 23, 2026	11.40	11.88	11.33	11.83	11.83	3.77%	2,580,026
Jul 22, 2026	11.71	11.74	11.36	11.40	11.40	-2.98%	2,844,560
Jul 21, 2026	11.87	11.99	11.22	11.75	11.75	-2.08%	4,101,604
Jul 20, 2026	12.20	12.59	11.69	12.00	12.00	-1.40%	3,824,035
Jul 17, 2026	12.65	12.95	12.12	12.17	12.17	-4.62%	3,315,500
Jul 16, 2026	12.56	12.92	12.41	12.76	12.76	1.67%	2,050,200
Jul 15, 2026	12.38	12.68	12.28	12.55	12.55	1.46%	2,059,232
Jul 14, 2026	12.06	12.37	11.86	12.37	12.37	2.40%	2,317,100
Jul 13, 2026	12.56	12.61	12.06	12.08	12.08	-3.82%	2,458,852
Jul 10, 2026	12.15	12.75	11.97	12.56	12.56	3.20%	2,796,640
Jul 9, 2026	12.29	12.42	11.90	12.17	12.17	-1.22%	1,946,780
Jul 8, 2026	12.46	12.46	12.03	12.32	12.32	-1.12%	2,427,260
Jul 7, 2026	12.83	12.92	12.31	12.46	12.46	-3.56%	3,074,392
Jul 6, 2026	13.13	13.28	12.81	12.92	12.92	-0.62%	2,178,700
Jul 3, 2026	12.86	13.23	12.70	13.00	13.00	2.36%	2,860,000
Jul 2, 2026	12.71	13.15	12.60	12.70	12.70	-0.31%	2,545,100
Jul 1, 2026	12.35	12.95	12.26	12.74	12.74	2.82%	2,867,280
Jun 30, 2026	12.54	12.58	12.18	12.39	12.39	-1.20%	3,244,361