Pubang Landscape Architecture Co., Ltd (002663.SZ) SHZ
2.01
-0.18(-8.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.01
-0.18(-8.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.18 | 2.01 | 2.01 | 2.2 | 1.97 | 82.66M |
| April 02, 2026 | 2.23 | 2.19 | 2.19 | 2.27 | 2.16 | 32.38M |
| April 01, 2026 | 2.31 | 2.24 | 2.24 | 2.35 | 2.21 | 48.93M |
| March 31, 2026 | 2.33 | 2.27 | 2.27 | 2.37 | 2.26 | 37.42M |
| March 30, 2026 | 2.31 | 2.34 | 2.34 | 2.36 | 2.23 | 49.91M |
| March 27, 2026 | 2.33 | 2.33 | 2.33 | 2.37 | 2.3 | 47.1M |
| March 26, 2026 | 2.42 | 2.34 | 2.34 | 2.44 | 2.31 | 68.54M |
| March 25, 2026 | 2.34 | 2.41 | 2.41 | 2.44 | 2.26 | 96.12M |
| March 24, 2026 | 2.12 | 2.26 | 2.26 | 2.26 | 2.08 | 59.34M |
| March 23, 2026 | 2.16 | 2.05 | 2.05 | 2.2 | 2.04 | 53.62M |
| March 20, 2026 | 2.28 | 2.2 | 2.2 | 2.36 | 2.19 | 52.97M |
| March 19, 2026 | 2.29 | 2.27 | 2.27 | 2.32 | 2.24 | 42.09M |
| March 18, 2026 | 2.33 | 2.3 | 2.3 | 2.35 | 2.27 | 39.98M |
| March 17, 2026 | 2.3 | 2.33 | 2.33 | 2.43 | 2.28 | 63.8M |
| March 16, 2026 | 2.31 | 2.28 | 2.28 | 2.34 | 2.25 | 35.17M |
| March 13, 2026 | 2.29 | 2.31 | 2.31 | 2.36 | 2.27 | 40.29M |
| March 12, 2026 | 2.31 | 2.29 | 2.29 | 2.32 | 2.27 | 33.08M |
| March 11, 2026 | 2.36 | 2.32 | 2.32 | 2.36 | 2.28 | 38.99M |
| March 10, 2026 | 2.3 | 2.33 | 2.33 | 2.37 | 2.3 | 22.25M |
| March 09, 2026 | 2.33 | 2.28 | 2.28 | 2.36 | 2.26 | 44.68M |
| March 06, 2026 | 2.3 | 2.35 | 2.35 | 2.37 | 2.23 | 57.58M |
| March 05, 2026 | 2.19 | 2.27 | 2.27 | 2.34 | 2.19 | 69.18M |
| March 04, 2026 | 2.2 | 2.12 | 2.12 | 2.2 | 2.07 | 22.92M |
| March 03, 2026 | 2.22 | 2.13 | 2.13 | 2.25 | 2.11 | 40.27M |
| March 02, 2026 | 2.25 | 2.21 | 2.21 | 2.28 | 2.19 | 51.5M |
| February 27, 2026 | 2.2 | 2.27 | 2.27 | 2.28 | 2.18 | 40.62M |
| February 26, 2026 | 2.19 | 2.21 | 2.21 | 2.24 | 2.18 | 46.54M |
| February 25, 2026 | 2.15 | 2.19 | 2.19 | 2.22 | 2.14 | 39.11M |
| February 24, 2026 | 2.08 | 2.15 | 2.15 | 2.16 | 2.08 | 37.19M |
| February 13, 2026 | 2.12 | 2.06 | 0 | 2.13 | 2.05 | 33.78M |
| February 12, 2026 | 2.15 | 2.11 | 0 | 2.16 | 2.1 | 26.99M |
| February 11, 2026 | 2.19 | 2.15 | 0 | 2.19 | 2.14 | 31.86M |
| February 10, 2026 | 2.21 | 2.19 | 0 | 2.22 | 2.18 | 40.12M |
| February 09, 2026 | 2.09 | 2.21 | 0 | 2.22 | 2.09 | 66.11M |
| February 06, 2026 | 2.07 | 2.07 | 0 | 2.11 | 2.05 | 34.19M |
| February 05, 2026 | 2.07 | 2.04 | 0 | 2.1 | 2.04 | 26.52M |
| February 04, 2026 | 2.02 | 2.07 | 0 | 2.08 | 2.01 | 36.18M |
| February 03, 2026 | 2.02 | 2.02 | 0 | 2.03 | 1.99 | 33.55M |
| February 02, 2026 | 2 | 2 | 0 | 2.05 | 1.99 | 32.11M |
| January 30, 2026 | 2.06 | 2.05 | 0 | 2.08 | 2.02 | 30.45M |
| January 29, 2026 | 2.07 | 2.06 | 0 | 2.1 | 2.05 | 30.23M |
| January 28, 2026 | 2.11 | 2.08 | 0 | 2.14 | 2.07 | 24.56M |
| January 27, 2026 | 2.12 | 2.1 | 0 | 2.13 | 2.07 | 34.89M |
| January 26, 2026 | 2.18 | 2.12 | 0 | 2.2 | 2.09 | 58.32M |
| January 23, 2026 | 2.15 | 2.17 | 0 | 2.22 | 2.12 | 59.98M |
| January 22, 2026 | 2 | 2.16 | 0 | 2.19 | 1.98 | 98.15M |
| January 21, 2026 | 1.98 | 2 | 0 | 2.02 | 1.97 | 42.4M |
| January 20, 2026 | 1.95 | 1.99 | 0 | 2.05 | 1.93 | 48.83M |
| January 19, 2026 | 1.91 | 1.95 | 0 | 1.95 | 1.9 | 24.61M |
| January 16, 2026 | 1.96 | 1.91 | 0 | 1.98 | 1.9 | 32.03M |
| January 15, 2026 | 1.99 | 1.96 | 0 | 2 | 1.94 | 34.05M |
| January 14, 2026 | 2 | 2 | 0 | 2.05 | 1.98 | 48.43M |
| January 13, 2026 | 1.97 | 2 | 0 | 2.01 | 1.94 | 70.47M |
| January 12, 2026 | 1.98 | 1.97 | 0 | 1.99 | 1.95 | 51.38M |
| January 09, 2026 | 1.93 | 1.98 | 0 | 1.99 | 1.9 | 60.43M |
| January 08, 2026 | 1.88 | 1.93 | 0 | 1.94 | 1.87 | 35.27M |
| January 07, 2026 | 1.94 | 1.89 | 0 | 1.94 | 1.88 | 33.91M |
| January 06, 2026 | 1.91 | 1.93 | 0 | 1.95 | 1.9 | 31M |
| January 05, 2026 | 1.89 | 1.91 | 0 | 1.92 | 1.88 | 23.32M |
| December 31, 2025 | 1.93 | 1.89 | 0 | 1.93 | 1.88 | 35.03M |