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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	17.2	16.87	16.87	17.32	16.78	5.79M
November 18, 2025	17.57	17.2	17.2	17.57	17.01	5.42M
November 17, 2025	17.5	17.5	17.5	17.65	17.13	6.32M
November 14, 2025	17.5	17.61	17.61	17.76	17.31	7.82M
November 13, 2025	17.35	17.33	17.33	17.45	17.1	5.83M
November 12, 2025	17.83	17.41	17.41	17.83	17.3	7.87M
November 11, 2025	17.1	17.83	17.83	18.08	16.95	12.21M
November 10, 2025	16.81	17.1	17.1	17.12	16.72	9.07M
November 07, 2025	17.35	17.19	17.19	17.52	17.16	8.04M
November 06, 2025	18	17.52	17.52	18.05	17.34	12.11M
November 05, 2025	17.47	18	18	18.49	17.43	13.87M
November 04, 2025	17.5	17.78	17.78	17.94	17.39	12.98M
November 03, 2025	17.17	17.73	17.73	18.37	16.88	19.43M
October 31, 2025	16.8	17.17	17.17	17.28	16.64	11.98M
October 30, 2025	16.79	17.05	17.05	17.18	16.63	14.48M
October 29, 2025	17.18	16.94	16.94	17.39	16.84	14.33M
October 28, 2025	17.92	17.37	17.37	17.96	17.27	17.93M
October 27, 2025	18.86	18.02	18.02	18.9	17.78	25.57M
October 24, 2025	21.5	19.09	19.09	22.43	19.01	37.62M
October 23, 2025	20.74	20.74	20.74	20.74	20.74	13.59M
October 22, 2025	16.42	17.28	17.28	18.49	16.23	22.69M
October 21, 2025	16.38	16.4	16.4	16.66	16.04	8.02M

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