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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.14	15.02	15.02	15.38	15.02	2.4M
February 12, 2026	15.38	15.12	15.12	15.44	15.09	2.08M
February 11, 2026	15.31	15.38	15.38	15.44	15.2	1.6M
February 10, 2026	15.38	15.28	15.28	15.5	15.18	2.19M
February 09, 2026	15.23	15.3	15.3	15.43	15.2	2.4M
February 06, 2026	14.81	14.98	14.98	15.22	14.81	2.92M
February 05, 2026	15.12	14.98	14.98	15.26	14.97	2.53M
February 04, 2026	14.98	15.09	15.09	15.2	14.9	2.4M
February 03, 2026	15.01	15.05	15.05	15.24	14.88	3.36M
February 02, 2026	15.09	14.87	14.87	15.24	14.81	4.97M
January 30, 2026	14.91	15.24	15.24	15.28	14.86	2.74M
January 29, 2026	14.89	14.96	14.96	15.35	14.73	2.74M
January 28, 2026	15.28	14.95	14.95	15.4	14.93	2.53M
January 27, 2026	15.33	15.25	15.25	15.47	14.77	2.98M
January 26, 2026	15.69	15.41	15.41	15.78	15.23	3.53M
January 23, 2026	15.66	15.68	15.68	15.81	15.47	2.27M
January 22, 2026	15.56	15.65	15.65	15.78	15.38	2.61M
January 21, 2026	15.21	15.43	15.43	15.48	15.03	2.62M
January 20, 2026	15.18	15.22	15.22	15.48	15.02	3.82M
January 19, 2026	14.84	15.09	15.09	15.12	14.77	3.61M
January 16, 2026	14.89	14.93	14.93	15	14.75	2.62M
January 15, 2026	14.9	14.86	14.86	15.05	14.75	2.22M
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

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