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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.8	15.89	15.89	16.8	15.8	4.79M
September 02, 2025	17.07	16.76	16.76	17.35	16.42	4.97M
September 01, 2025	16.71	17.09	17.09	17.4	16.71	4.87M
August 29, 2025	17.38	16.72	16.72	17.38	16.59	4.98M
August 28, 2025	17.66	17.1	17.1	17.93	16.49	8.04M
August 27, 2025	18.44	17.66	17.66	18.74	17.66	8.22M
August 26, 2025	19.18	18.64	18.64	19.25	18.38	11.75M
August 25, 2025	18.55	19.44	19.44	19.85	18.01	15.45M
August 22, 2025	18.5	18.72	18.72	19.96	18.18	14.27M
August 21, 2025	18.39	18.99	18.99	19.79	18.39	18.67M
August 20, 2025	18	18.38	18.38	18.46	17.48	11.82M
August 19, 2025	17.17	18.22	18.22	18.98	17.17	17.8M
August 18, 2025	17.06	17.11	17.11	17.25	16.82	7.94M
August 15, 2025	17.09	17.03	17.03	17.19	16.68	7.11M
August 14, 2025	16.7	17.14	17.14	17.44	16.63	10.73M
August 13, 2025	16.86	16.6	16.6	16.98	16.58	5.95M
August 12, 2025	17.4	16.81	16.81	17.41	16.72	8.51M
August 11, 2025	16.9	17.38	17.38	17.84	16.63	12.68M
August 08, 2025	16.6	16.88	16.88	17.18	16.48	10.34M
August 07, 2025	16.79	16.51	16.51	16.79	16.44	5.47M
August 06, 2025	16.86	16.79	16.79	17.07	16.73	5.91M
August 05, 2025	16.79	16.88	16.88	16.95	16.61	7.44M
August 04, 2025	16.35	16.9	16.9	17.08	16.15	10.82M
August 01, 2025	16.35	16.31	16.31	16.48	16.28	3.24M
July 31, 2025	16.65	16.33	16.33	16.69	16.21	4.8M
July 30, 2025	16.66	16.62	16.62	16.76	16.39	5.63M
July 29, 2025	16.88	16.72	16.72	16.88	16.46	5.72M
July 28, 2025	16.6	16.86	16.86	16.87	16.58	5.4M
July 25, 2025	16.98	16.6	16.6	16.98	16.56	6.1M
July 24, 2025	16.88	16.79	16.79	17.08	16.7	7.75M
July 23, 2025	17.17	16.96	16.96	17.2	16.76	8.37M
July 22, 2025	18.23	17.29	17.29	18.29	17.15	15.17M
July 21, 2025	17.82	18.33	18.33	18.72	17.57	13.92M
July 18, 2025	18.57	17.75	17.75	19.09	17.44	16.41M
July 17, 2025	18.3	18.49	18.49	18.99	18.1	20.15M
July 16, 2025	18.1	17.94	17.94	18.13	17.78	9.77M
July 15, 2025	18.88	18.11	18.11	18.89	17.9	14.88M
July 14, 2025	19.41	18.99	18.99	19.63	18.58	16.36M
July 11, 2025	20	19.5	19.5	20.1	18.88	20.22M
July 10, 2025	21.39	20.15	20.15	21.51	20.1	25.32M
July 09, 2025	21.11	22.01	22.01	24.2	21.11	33.69M
July 08, 2025	22.65	21.32	21.32	22.65	21.2	26.85M
July 07, 2025	19.99	22.3	22.3	24	19.99	36.11M
July 04, 2025	17.8	20.88	20.88	20.88	17.7	25.91M
July 03, 2025	16.41	17.4	17.4	17.59	16.18	18.8M
July 02, 2025	17.59	16.41	16.41	18.13	16.15	20.44M
July 01, 2025	19.58	18.32	18.32	20.25	17.5	30.28M
June 30, 2025	15.71	19.1	19.1	19.1	15.71	22.28M
June 27, 2025	15.25	15.92	15.92	16.69	14.92	23M
June 26, 2025	15.67	15.33	15.33	17.6	14.4	28.94M
June 25, 2025	12.6	15.07	15.07	15.07	12.56	20.55M
June 24, 2025	12.83	12.56	12.56	13	12.43	7.48M
June 23, 2025	12.04	12.5	12.5	12.58	11.77	7.67M
June 20, 2025	13.01	12.39	12.39	13.57	12.21	8.76M
June 19, 2025	13.68	12.49	12.49	13.85	12.4	12.56M
June 18, 2025	13	13.77	13.77	14.38	13	18.27M
June 17, 2025	12.17	12.53	12.53	12.83	12	6.24M
June 16, 2025	11.98	12.22	12.22	12.38	11.96	2.57M

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