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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.94	15.02	15.02	15.21	14.71	3.81M
January 13, 2026	14.95	14.94	14.94	15.23	14.66	3.75M
January 12, 2026	14.81	14.87	14.87	14.97	14.66	2.76M
January 09, 2026	14.62	14.79	14.79	14.81	14.46	3.37M
January 08, 2026	14.1	14.69	14.69	14.77	14.01	5.52M
January 07, 2026	14.37	14.13	14.13	14.46	14.09	2.61M
January 06, 2026	14.43	14.4	14.4	14.62	14.33	3M
January 05, 2026	14.52	14.38	14.38	14.59	14.31	3.07M
December 31, 2025	14.19	14.36	14.36	14.39	13.99	2.51M
December 30, 2025	14.49	14.21	14.21	14.57	14.15	2.46M
December 29, 2025	14.31	14.46	14.46	14.47	14.15	2.36M
December 26, 2025	14.43	14.31	14.31	14.53	14.28	2.09M
December 25, 2025	14.33	14.45	14.45	14.64	14.25	1.57M
December 24, 2025	14.25	14.33	14.33	14.43	14.17	1.77M
December 23, 2025	14.32	14.18	14.18	14.36	14.01	2.07M
December 22, 2025	14.49	14.3	14.3	14.7	14.27	2.7M
December 19, 2025	14.01	14.42	14.42	14.45	14.01	2.34M
December 18, 2025	13.6	14.03	14.03	14.26	13.56	3.83M
December 17, 2025	13.67	13.68	13.68	13.77	13.29	2.73M
December 16, 2025	13.95	13.6	13.6	13.95	13.54	3.3M
December 15, 2025	14.08	13.95	13.95	14.17	13.71	3.53M
December 12, 2025	14.16	14.08	14.08	14.45	13.96	2.78M
December 11, 2025	14.73	14.16	14.16	14.76	14.09	3.05M
December 10, 2025	14.89	14.7	14.7	14.9	14.56	2.48M
December 09, 2025	14.99	14.9	14.9	15.07	14.8	2.42M
December 08, 2025	14.95	14.99	14.99	15.15	14.88	3.02M
December 05, 2025	14.94	14.9	14.9	15.05	14.75	2.99M
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

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