Shenzhen Institute of Building Research Co., Ltd. - 300675.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.4	16.52	16.52	16.74	16.34	2.51M
February 12, 2026	16.83	16.45	16.45	16.86	16.42	3.17M
February 11, 2026	16.91	16.83	16.83	16.97	16.75	2.26M
February 10, 2026	16.9	16.83	16.83	17	16.76	3.12M
February 09, 2026	16.85	16.82	16.82	16.9	16.65	2.61M
February 06, 2026	16.6	16.65	16.65	16.79	16.46	3.27M
February 05, 2026	16.69	16.59	16.59	16.99	16.55	4.56M
February 04, 2026	16.56	16.76	16.76	16.88	16.48	3.87M
February 03, 2026	16.31	16.6	16.6	16.6	16.18	4.76M
February 02, 2026	16.31	16.15	16.15	16.62	16.13	3.86M
January 30, 2026	16.32	16.49	16.49	16.7	16.17	5.18M
January 29, 2026	16.1	16.42	16.42	16.92	15.87	8.14M
January 28, 2026	16.17	16.06	16.06	16.38	15.97	3.43M
January 27, 2026	16.36	16.24	16.24	16.43	15.88	3.6M
January 26, 2026	16.59	16.42	16.42	16.66	16.27	3.54M
January 23, 2026	16.59	16.49	16.49	16.65	16.37	3.33M
January 22, 2026	16.38	16.56	16.56	16.65	16.27	3.96M
January 21, 2026	16.24	16.27	16.27	16.38	16.1	2.6M
January 20, 2026	16.39	16.4	16.4	16.43	16.18	3.34M
January 19, 2026	16.04	16.32	16.32	16.39	16	3.12M
January 16, 2026	16.28	16.13	16.13	16.29	16.03	3.04M
January 15, 2026	16.26	16.12	16.12	16.3	16.01	3.32M
January 14, 2026	16.35	16.3	16.3	16.63	16.13	5.77M
January 13, 2026	16.24	16.39	16.39	16.42	16.05	5.2M
January 12, 2026	16.07	16.22	16.22	16.27	15.94	4.22M
January 09, 2026	16	16.03	16.03	16.05	15.77	3.32M
January 08, 2026	15.69	15.97	15.97	16	15.61	3.93M
January 07, 2026	15.92	15.61	15.61	16.02	15.58	3.21M
January 06, 2026	15.88	15.97	15.97	16.17	15.79	3.68M
January 05, 2026	15.69	15.77	15.77	15.95	15.44	3.31M
December 31, 2025	15.5	15.62	15.62	15.66	15.2	2.86M
December 30, 2025	15.86	15.39	15.39	15.86	15.33	3.36M
December 29, 2025	15.75	15.83	15.83	16.11	15.63	4.05M
December 26, 2025	15.51	15.77	15.77	15.99	15.4	4.86M
December 25, 2025	15.59	15.54	15.54	15.61	15.41	2.5M
December 24, 2025	15.36	15.51	15.51	15.57	15.26	2.16M
December 23, 2025	15.39	15.35	15.35	15.5	15.3	2.4M
December 22, 2025	15.58	15.47	15.47	15.78	15.36	2.54M
December 19, 2025	15.28	15.53	15.53	15.58	15.25	2.5M
December 18, 2025	15.15	15.21	15.21	15.45	15.12	2.13M
December 17, 2025	15.28	15.21	15.21	15.34	14.88	2.98M
December 16, 2025	15.65	15.28	15.28	15.76	15.26	3.43M
December 15, 2025	15.59	15.7	15.7	15.94	15.46	3.07M
December 12, 2025	15.8	15.6	15.6	15.95	15.56	2.76M
December 11, 2025	16.29	15.8	15.8	16.29	15.75	3.58M
December 10, 2025	16.26	16.23	16.23	16.32	16.06	2.66M
December 09, 2025	16.5	16.26	16.26	16.58	16.19	3.13M
December 08, 2025	16.59	16.54	16.54	16.67	16.36	3.71M
December 05, 2025	16.32	16.59	16.59	16.66	16.16	3.04M
December 04, 2025	17.18	16.31	16.31	17.18	16.31	4.26M
December 03, 2025	17.18	16.79	16.79	17.33	16.72	5.12M
December 02, 2025	17.38	17.17	17.17	17.38	16.91	5.2M
December 01, 2025	17.34	17.45	17.45	17.88	17.31	5.24M
November 28, 2025	17.18	17.33	17.33	17.38	16.97	4.41M
November 27, 2025	17.19	17.17	17.17	17.66	17.05	5.95M
November 26, 2025	17.35	17.44	17.44	17.72	17.21	8.6M
November 25, 2025	17.2	17.35	17.35	17.55	17.07	5.35M
November 24, 2025	16.66	17.24	17.24	17.3	16.44	6.61M
November 21, 2025	16.8	16.54	16.54	17.05	16.47	5.56M
November 20, 2025	17.08	16.93	16.93	17.25	16.78	4.92M

Shenzhen Institute of Building Research Co., Ltd. (300675.SZ) SHZ