Skip to main content
logo
Guangdong Provincial Academy of Building Research Group Co., Ltd. (SHE:301632)
China flag China · Delayed Price · Currency is CNY
24.73
-1.32 (-5.07%)
Jan 30, 2026, 3:04 PM CST

SHE:301632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.9925.9924.7024.7324.73-5.07%5,876,285
Jan 29, 202627.0027.0026.0226.0526.05-3.48%8,094,333
Jan 28, 202625.8127.1025.5326.9926.994.17%11,818,810
Jan 27, 202625.4226.2625.3025.9125.911.57%6,969,943
Jan 26, 202625.1525.9925.1525.5125.511.55%5,323,492
Jan 23, 202624.9225.3624.8925.1225.120.52%2,891,503
Jan 22, 202625.1725.1724.9224.9924.99-0.24%1,815,264
Jan 21, 202624.8025.2024.6325.0525.050.76%2,636,682
Jan 20, 202625.0625.2224.6824.8624.86-0.68%2,747,773
Jan 19, 202624.6025.0524.5525.0325.031.38%2,575,106
Jan 16, 202624.8024.9824.6224.6924.690.16%2,080,450
Jan 15, 202624.9325.0024.6024.6524.65-1.44%2,247,927
Jan 14, 202624.9425.2724.6325.0125.010.36%3,629,849
Jan 13, 202625.3525.4824.8524.9224.92-1.46%4,567,618
Jan 12, 202624.7725.3524.6625.2925.292.18%4,766,345
Jan 9, 202624.9825.0024.4824.7524.75-0.08%3,527,905
Jan 8, 202624.6624.8124.5624.7724.770.28%2,626,487
Jan 7, 202624.6724.9024.5324.7024.700.28%2,523,521
Jan 6, 202624.5524.6824.4224.6324.630.45%2,026,829
Jan 5, 202624.2024.5424.2024.5224.521.41%2,190,630
Dec 31, 202524.2924.3823.9224.1824.18-1,862,217
Dec 30, 202524.1824.3724.1424.1824.18-0.82%1,578,517
Dec 29, 202524.1224.9424.0724.3824.381.04%2,428,772
Dec 26, 202524.4024.4024.0824.1324.13-0.74%1,594,214
Dec 25, 202524.2124.3924.0624.3124.310.37%1,913,126
Dec 24, 202523.5124.3523.4324.2224.222.54%2,679,409
Dec 23, 202524.0524.1923.5423.6223.62-2.19%2,574,107
Dec 22, 202524.0024.2023.9624.1524.150.79%1,394,371
Dec 19, 202523.8824.0623.7623.9623.960.59%1,317,520
Dec 18, 202523.8024.3423.7623.8223.82-0.96%1,954,802
Dec 17, 202523.9224.0523.2724.0524.050.38%2,894,952
Dec 16, 202524.2324.4023.8923.9623.96-1.64%2,083,317
Dec 15, 202524.5424.6624.2124.3624.36-1.34%1,638,395
Dec 12, 202524.8924.9924.5524.6924.69-0.68%1,902,672
Dec 11, 202525.4825.5724.8424.8624.86-2.55%2,836,147
Dec 10, 202524.9125.5624.7325.5125.512.37%3,547,683
Dec 9, 202524.9525.2724.9024.9224.92-0.52%1,395,202
Dec 8, 202525.0525.2625.0125.0525.050.12%1,506,489
Dec 5, 202524.8425.0624.7325.0225.020.68%1,699,101
Dec 4, 202525.0025.2424.8024.8524.85-1.31%1,622,200
Dec 3, 202525.5025.7024.8225.1825.18-1.18%2,907,654
Dec 2, 202526.0526.0525.4725.4825.48-2.64%2,732,600
Dec 1, 202525.6226.5825.5326.1726.172.51%3,385,150
Nov 28, 202525.7425.7425.3825.5325.53-1.31%2,199,073
Nov 27, 202525.3826.2725.1125.8725.870.35%3,675,419
Nov 26, 202525.2926.8825.2225.7825.781.94%4,562,329
Nov 25, 202525.0225.4524.9725.2925.291.20%2,008,967
Nov 24, 202524.8725.1724.6724.9924.991.09%2,309,209
Nov 21, 202525.8026.0324.6424.7224.72-5.14%3,910,777
Nov 20, 202525.9626.3025.7526.0626.060.42%2,440,416