Guangzhou Metro Design & Research Institute Co., Ltd. - 003013.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.95	15.05	15.05	15.29	14.95	1.59M
December 03, 2025	15.23	15.24	15.24	15.32	15.05	2.31M
December 02, 2025	15.19	15.25	15.25	15.26	15.06	1.88M
December 01, 2025	15.09	15.19	15.19	15.28	15.03	1.91M
November 28, 2025	14.95	15.13	15.13	15.15	14.89	1.48M
November 27, 2025	15.07	14.99	14.99	15.07	14.91	1.8M
November 26, 2025	15.04	15.04	15.04	15.34	15.03	2.09M
November 25, 2025	15.19	15.04	15.04	15.29	14.98	1.86M
November 24, 2025	15.12	15.05	15.05	15.2	14.93	2.76M
November 21, 2025	15.3	14.96	14.96	15.51	14.93	2.6M
November 20, 2025	15.51	15.43	15.43	15.87	15.36	1.88M
November 19, 2025	15.77	15.51	15.51	15.77	15.47	1.54M
November 18, 2025	15.77	15.69	15.69	15.9	15.52	2.2M
November 17, 2025	15.89	15.85	15.85	16.03	15.76	1.86M
November 14, 2025	15.99	15.89	15.89	16.11	15.89	2.92M
November 13, 2025	15.57	15.98	15.98	16	15.57	2.45M
November 12, 2025	15.8	15.87	15.87	15.89	15.74	1.92M
November 11, 2025	15.81	15.83	15.83	15.97	15.76	2.59M
November 10, 2025	15.65	15.86	15.86	15.87	15.55	3.5M
November 07, 2025	15.57	15.6	15.6	15.71	15.54	1.97M
November 06, 2025	15.63	15.64	15.64	15.66	15.5	1.94M
November 05, 2025	15.38	15.62	15.62	15.69	15.3	2.13M
November 04, 2025	15.58	15.45	15.45	15.58	15.36	2.07M
November 03, 2025	15.67	15.58	15.58	15.78	15.46	3.36M
October 31, 2025	15.44	15.67	15.67	15.78	15.44	3.19M
October 30, 2025	16.09	15.42	15.42	16.09	15.41	2.44M
October 29, 2025	15.81	15.62	15.62	15.84	15.58	3.7M
October 28, 2025	16.07	15.81	15.81	16.13	15.65	3.67M
October 27, 2025	16.08	16.15	16.15	16.15	15.81	3.42M
October 24, 2025	16.09	15.98	15.98	16.25	15.86	2.01M
October 23, 2025	15.9	16.08	16.08	16.14	15.85	2.72M
October 22, 2025	16.05	15.89	15.89	16.28	15.81	3.94M
October 21, 2025	15.74	16.04	16.04	16.05	15.66	3.43M
October 20, 2025	15.86	15.65	15.65	15.86	15.54	2.46M
October 17, 2025	15.58	15.74	15.74	15.89	15.51	4M
October 16, 2025	15.68	15.57	15.57	15.74	15.52	2.18M
October 15, 2025	15.42	15.68	15.68	15.71	15.32	3.11M
October 14, 2025	15.22	15.42	15.42	15.47	15.2	3.45M
October 13, 2025	15.01	15.25	15.25	15.28	14.52	3.58M
October 10, 2025	15.03	15.17	15.17	15.27	14.96	3.27M
October 09, 2025	15.32	15.07	15.07	15.4	15.01	3.64M
September 30, 2025	15.35	15.31	15.31	15.35	15.17	1.77M
September 29, 2025	15.28	15.3	15.3	15.34	15.03	2.06M
September 26, 2025	15.23	15.22	15.22	15.34	15.14	1.22M
September 25, 2025	15.33	15.23	15.23	15.42	15.17	1.63M
September 24, 2025	15.13	15.38	15.38	15.39	14.91	2.53M
September 23, 2025	15.04	15.13	15.13	15.13	14.72	2.7M
September 22, 2025	15.18	15.07	15.07	15.27	14.95	2.48M
September 19, 2025	15.11	15.29	15.29	15.33	15.06	2.92M
September 18, 2025	15.49	15.08	15.08	15.5	14.97	3.59M
September 17, 2025	15.46	15.43	15.43	15.5	15.4	1.88M
September 16, 2025	15.54	15.45	15.45	15.61	15.36	2.05M
September 15, 2025	15.7	15.57	15.57	15.7	15.48	2.78M
September 12, 2025	15.63	15.55	15.55	15.75	15.51	2.23M
September 11, 2025	15.61	15.6	15.6	15.65	15.43	2.48M
September 10, 2025	15.44	15.61	15.61	15.73	15.39	3.4M
September 09, 2025	15.61	15.5	15.5	15.68	15.34	3.49M
September 08, 2025	15.44	15.51	15.51	15.59	15.25	3.88M
September 05, 2025	15.28	15.33	15.33	15.38	15.12	3.32M
September 04, 2025	15.33	15.27	15.27	15.35	15.05	3.84M

Guangzhou Metro Design & Research Institute Co., Ltd. (003013.SZ) SHZ