Shenzhen Institute of Building Research Co., Ltd. (300675.SZ) SHZ
16.30
+0.63(+4.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.30
+0.63(+4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.72 | 16.3 | 16.3 | 16.49 | 15.53 | 5.75M |
| March 12, 2026 | 15.88 | 15.67 | 15.67 | 16.03 | 15.6 | 2.01M |
| March 11, 2026 | 16.08 | 15.85 | 15.85 | 16.08 | 15.8 | 2.06M |
| March 10, 2026 | 15.16 | 15.93 | 15.93 | 15.93 | 15.16 | 1.53M |
| March 09, 2026 | 15.52 | 15.51 | 15.51 | 15.8 | 15.38 | 3.4M |
| March 06, 2026 | 15.16 | 15.79 | 15.79 | 15.8 | 15.1 | 3.2M |
| March 05, 2026 | 15.18 | 15.16 | 15.16 | 15.46 | 15.08 | 2.83M |
| March 04, 2026 | 16.63 | 14.9 | 14.9 | 16.63 | 14.9 | 2.2M |
| March 03, 2026 | 15.53 | 15.2 | 15.2 | 15.74 | 15.07 | 3.6M |
| March 02, 2026 | 16.1 | 15.54 | 15.54 | 16.2 | 15.37 | 6.18M |
| February 27, 2026 | 16.63 | 16.56 | 16.56 | 16.65 | 16.46 | 2.29M |
| February 26, 2026 | 16.76 | 16.61 | 16.61 | 16.85 | 16.53 | 2.76M |
| February 25, 2026 | 17 | 16.73 | 16.73 | 17.04 | 16.73 | 2.93M |
| February 24, 2026 | 16.66 | 16.87 | 16.87 | 16.87 | 16.53 | 3.16M |
| February 13, 2026 | 16.4 | 16.52 | 0 | 16.74 | 16.34 | 2.51M |
| February 12, 2026 | 16.83 | 16.45 | 0 | 16.86 | 16.42 | 3.17M |
| February 11, 2026 | 16.91 | 16.83 | 0 | 16.97 | 16.75 | 2.26M |
| February 10, 2026 | 16.9 | 16.83 | 0 | 17 | 16.76 | 3.12M |
| February 09, 2026 | 16.85 | 16.82 | 0 | 16.9 | 16.65 | 2.9M |
| February 06, 2026 | 16.6 | 16.65 | 0 | 16.79 | 16.46 | 3.27M |
| February 05, 2026 | 16.69 | 16.59 | 0 | 16.99 | 16.55 | 4.56M |
| February 04, 2026 | 16.56 | 16.76 | 0 | 16.88 | 16.48 | 3.87M |
| February 03, 2026 | 16.31 | 16.6 | 0 | 16.6 | 16.18 | 4.76M |
| February 02, 2026 | 16.31 | 16.15 | 0 | 16.62 | 16.13 | 3.86M |
| January 30, 2026 | 16.32 | 16.49 | 0 | 16.7 | 16.17 | 5.18M |
| January 29, 2026 | 16.1 | 16.42 | 0 | 16.92 | 15.87 | 8.14M |
| January 28, 2026 | 16.17 | 16.06 | 0 | 16.38 | 15.97 | 3.43M |
| January 27, 2026 | 16.36 | 16.24 | 0 | 16.43 | 15.88 | 3.6M |
| January 26, 2026 | 16.59 | 16.42 | 0 | 16.66 | 16.27 | 3.54M |
| January 23, 2026 | 16.59 | 16.49 | 0 | 16.65 | 16.37 | 3.33M |
| January 22, 2026 | 16.38 | 16.56 | 0 | 16.65 | 16.27 | 3.96M |
| January 21, 2026 | 16.24 | 16.27 | 0 | 16.38 | 16.1 | 2.6M |
| January 20, 2026 | 16.39 | 16.4 | 0 | 16.43 | 16.18 | 3.34M |
| January 19, 2026 | 16.04 | 16.32 | 0 | 16.39 | 16 | 3.12M |
| January 16, 2026 | 16.28 | 16.13 | 0 | 16.29 | 16.03 | 3.04M |
| January 15, 2026 | 16.26 | 16.12 | 0 | 16.3 | 16.01 | 3.32M |
| January 14, 2026 | 16.35 | 16.3 | 0 | 16.63 | 16.13 | 5.77M |
| January 13, 2026 | 16.24 | 16.39 | 0 | 16.42 | 16.05 | 5.2M |
| January 12, 2026 | 16.07 | 16.22 | 0 | 16.27 | 15.94 | 4.22M |
| January 09, 2026 | 16 | 16.03 | 0 | 16.05 | 15.77 | 3.32M |
| January 08, 2026 | 15.69 | 15.97 | 0 | 16 | 15.61 | 3.93M |
| January 07, 2026 | 15.92 | 15.61 | 0 | 16.02 | 15.58 | 3.21M |
| January 06, 2026 | 15.88 | 15.97 | 0 | 16.17 | 15.79 | 3.68M |
| January 05, 2026 | 15.69 | 15.77 | 0 | 15.95 | 15.44 | 3.31M |
| December 31, 2025 | 15.5 | 15.62 | 0 | 15.66 | 15.2 | 2.86M |
| December 30, 2025 | 15.86 | 15.39 | 0 | 15.86 | 15.33 | 3.36M |
| December 29, 2025 | 15.75 | 15.83 | 0 | 16.11 | 15.63 | 4.05M |
| December 26, 2025 | 15.51 | 15.77 | 0 | 15.99 | 15.4 | 4.86M |
| December 25, 2025 | 15.59 | 15.54 | 0 | 15.61 | 15.41 | 2.5M |
| December 24, 2025 | 15.36 | 15.51 | 0 | 15.57 | 15.26 | 2.16M |
| December 23, 2025 | 15.39 | 15.35 | 0 | 15.5 | 15.3 | 2.4M |
| December 22, 2025 | 15.58 | 15.47 | 0 | 15.78 | 15.36 | 2.54M |
| December 19, 2025 | 15.28 | 15.53 | 0 | 15.58 | 15.25 | 2.5M |
| December 18, 2025 | 15.15 | 15.21 | 0 | 15.45 | 15.12 | 2.13M |
| December 17, 2025 | 15.28 | 15.21 | 0 | 15.34 | 14.88 | 2.98M |
| December 16, 2025 | 15.65 | 15.28 | 0 | 15.76 | 15.26 | 3.43M |
| December 15, 2025 | 15.59 | 15.7 | 0 | 15.94 | 15.46 | 3.1M |
| December 12, 2025 | 15.8 | 15.6 | 0 | 15.95 | 15.56 | 2.76M |
| December 11, 2025 | 16.29 | 15.8 | 0 | 16.29 | 15.75 | 3.58M |
| December 10, 2025 | 16.26 | 16.23 | 0 | 16.32 | 16.06 | 2.66M |