Hangzhou Landscape Architecture Design Institute Co., Ltd. - 300649.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.72	14.9	14.9	15.72	14.88	2.25M
December 03, 2025	15.67	15.26	15.26	15.67	15.16	2.88M
December 02, 2025	15.8	15.67	15.67	15.8	15.41	2.15M
December 01, 2025	15.92	15.76	15.76	16.26	15.76	2.62M
November 28, 2025	15.72	15.92	15.92	15.95	15.6	2M
November 27, 2025	15.67	15.76	15.76	15.84	15.53	1.95M
November 26, 2025	16.09	15.69	15.69	16.45	15.66	2.54M
November 25, 2025	16.03	16.15	16.15	16.35	15.89	1.9M
November 24, 2025	15.59	16.02	16.02	16.08	15.53	2.83M
November 21, 2025	16.13	15.44	15.44	16.33	15.4	3.06M
November 20, 2025	16.32	16.2	16.2	16.6	16.03	2.38M
November 19, 2025	16.99	16.3	16.3	16.99	16.26	2.68M
November 18, 2025	17.15	16.94	16.94	17.15	16.81	1.98M
November 17, 2025	17.14	17.12	17.12	17.27	16.9	2.44M
November 14, 2025	16.67	17	17	17.18	16.66	2.93M
November 13, 2025	16.7	16.73	16.73	16.8	16.53	1.77M
November 12, 2025	16.68	16.67	16.67	16.87	16.47	1.56M
November 11, 2025	16.87	16.75	16.75	16.88	16.6	1.57M
November 10, 2025	16.65	16.72	16.72	16.8	16.51	2M
November 07, 2025	16.42	16.56	16.56	16.7	16.34	2.24M
November 06, 2025	16.75	16.44	16.44	16.83	16.39	2.46M
November 05, 2025	16.65	16.77	16.77	16.83	16.5	2.79M
November 04, 2025	16.7	16.65	16.65	16.8	16.46	2.07M
November 03, 2025	16.46	16.6	16.6	16.72	16.39	2.8M
October 31, 2025	16.23	16.44	16.44	16.49	16.23	2.93M
October 30, 2025	16.33	16.14	16.14	16.41	16.13	2.2M
October 29, 2025	16.6	16.33	16.33	16.61	16.23	2.54M
October 28, 2025	16.45	16.36	16.36	16.58	16.33	2.23M
October 27, 2025	16.8	16.52	16.52	16.88	16.43	2.63M
October 24, 2025	16.9	16.73	16.73	17	16.6	3.22M
October 23, 2025	16.39	16.8	16.8	16.9	16.26	4.17M
October 22, 2025	16.54	16.48	16.48	16.71	16.35	1.95M
October 21, 2025	16.32	16.55	16.55	16.55	16.11	2.29M
October 20, 2025	16	16.23	16.23	16.26	15.89	2.67M
October 17, 2025	16.05	15.9	15.9	16.28	15.81	2.21M
October 16, 2025	16.26	16.02	16.02	16.3	15.96	2.13M
October 15, 2025	16.05	16.14	16.14	16.3	16.02	2.14M
October 14, 2025	16.5	16.05	16.05	16.55	15.9	2.84M
October 13, 2025	15.99	16.44	16.44	16.44	15.31	3.13M
October 10, 2025	16.23	16.36	16.36	16.66	16.1	2.96M
October 09, 2025	16.5	16.16	16.16	16.64	16.12	3.01M
September 30, 2025	16.72	16.34	16.34	16.72	16.31	2.2M
September 29, 2025	16.58	16.49	16.49	16.78	16.1	3.48M
September 26, 2025	16.73	16.66	16.66	17	16.38	2.77M
September 25, 2025	16.8	16.64	16.64	17.42	16.56	4.14M
September 24, 2025	16.61	16.75	16.75	16.8	16.48	2.45M
September 23, 2025	16.75	16.63	16.63	16.8	16.26	2.97M
September 22, 2025	16.87	16.75	16.75	17.03	16.63	2.67M
September 19, 2025	18.1	17	17	18.1	16.9	3.73M
September 18, 2025	17.9	17.22	17.22	17.9	17.03	4.95M
September 17, 2025	17.78	17.79	17.79	18.05	17.61	5.01M
September 16, 2025	17.8	17.77	17.77	17.87	17.5	3.84M
September 15, 2025	17.63	17.78	17.78	17.84	17.42	3.61M
September 12, 2025	18.1	17.68	17.68	18.13	17.48	4.67M
September 11, 2025	18.37	18.04	18.04	18.37	17.8	5.98M
September 10, 2025	18.37	18.45	18.45	18.5	17.82	6.88M
September 09, 2025	18.27	18.16	18.16	18.6	17.9	7.7M
September 08, 2025	16.47	18.27	18.27	18.54	16.3	13.36M
September 05, 2025	16.35	16.33	16.33	16.52	15.92	3.68M
September 04, 2025	16.05	16.29	16.29	16.61	15.85	4.92M

Hangzhou Landscape Architecture Design Institute Co., Ltd. (300649.SZ) SHZ