Skip to main content
logo
Guangdong Provincial Academy of Building Research Group Co., Ltd. (SHE:301632)
China flag China · Delayed Price · Currency is CNY
14.54
+0.11 (0.76%)
Jul 21, 2026, 3:04 PM CST

SHE:301632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202614.2714.6114.2114.5414.540.76%2,182,529
Jul 20, 202614.5014.9814.2114.4314.43-0.21%2,927,645
Jul 17, 202615.0515.2314.4514.4614.46-3.98%3,040,442
Jul 16, 202614.7315.2514.6015.0615.061.76%2,466,350
Jul 15, 202614.7414.9914.6714.8014.800.20%1,716,536
Jul 14, 202614.4014.7914.2814.7714.772.64%2,600,309
Jul 13, 202614.8315.1014.3614.3914.39-3.49%2,575,437
Jul 10, 202614.5015.1414.3614.9114.912.05%2,971,511
Jul 9, 202614.8115.0214.4114.6114.61-2.14%2,489,056
Jul 8, 202615.2615.3014.8814.9314.93-1.58%1,601,600
Jul 7, 202615.5315.6315.0315.1715.17-2.32%1,849,418
Jul 6, 202615.7815.9615.4915.5315.53-1.58%1,690,769
Jul 3, 202615.5015.8015.5015.7815.781.22%2,018,601
Jul 2, 202615.7015.9215.3215.5915.59-0.70%3,678,712
Jul 1, 202615.5315.8715.1615.7015.701.42%3,349,603
Jun 30, 202615.1715.6314.9715.4815.481.18%2,744,582
Jun 29, 202614.9115.3514.5215.3015.302.62%2,660,053
Jun 26, 202615.3615.4114.9114.9114.91-3.31%2,582,819
Jun 25, 202615.8415.8715.4015.4215.42-2.84%2,018,180
Jun 24, 202616.5016.5115.8615.8715.87-3.47%2,456,576
Jun 23, 202616.2416.5716.0116.4416.441.29%2,512,723
Jun 22, 202616.1216.3215.6116.2316.230.81%3,014,761
Jun 18, 202616.3516.5216.0816.1016.10-1.89%1,704,948
Jun 17, 202616.9817.0016.3616.4116.41-3.13%2,263,988
Jun 16, 202617.3917.3916.7916.9416.94-2.42%3,042,072
Jun 15, 202617.3017.6017.1017.3617.36-0.29%3,722,231
Jun 12, 202617.1417.5916.8917.5317.413.61%4,986,109
Jun 11, 202616.9617.4416.4616.9216.80-0.59%3,478,543
Jun 10, 202616.7717.0816.3617.0216.901.07%3,128,066
Jun 9, 202616.9017.0516.5916.8416.721.02%2,070,348
Jun 8, 202617.0017.4316.4616.6716.56-3.59%3,232,167
Jun 5, 202617.3117.7917.1917.2917.17-1.31%3,810,399
Jun 4, 202616.9217.6816.5917.5217.402.52%4,764,599
Jun 3, 202616.9817.2916.7317.0916.970.12%2,648,447
Jun 2, 202617.2517.5716.9517.0716.95-1.56%2,499,052
Jun 1, 202617.0017.4016.7117.3417.221.17%3,422,091
May 29, 202617.4818.6017.0817.1417.02-0.35%6,079,626
May 28, 202617.2317.3516.9217.2017.08-0.06%2,421,375
May 27, 202617.9318.0017.1217.2117.09-4.34%3,103,438
May 26, 202618.2918.4917.7617.9917.87-2.07%2,594,491
May 25, 202618.6418.9518.2918.3718.24-1.34%2,246,114
May 22, 202618.7018.8018.4018.6218.490.05%1,957,487
May 21, 202619.1619.4218.5718.6118.48-2.97%3,149,170
May 20, 202620.1220.1818.8419.1819.05-4.53%3,933,159
May 19, 202620.0920.3319.8220.0919.950.20%1,545,557
May 18, 202620.2020.2519.7620.0519.91-0.89%2,036,085
May 15, 202620.4020.6820.1520.2320.09-0.83%2,024,326
May 14, 202620.8821.0820.4020.4020.26-2.30%1,929,068
May 13, 202621.1821.1820.7820.8820.74-0.57%1,496,037
May 12, 202621.3421.3520.9021.0020.86-1.64%1,972,340