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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	16.06	16.23	16.23	16.75	15.99	10.96M
October 17, 2025	15.5	16.02	16.02	16.48	15.38	12.53M
October 16, 2025	15.48	15.6	15.6	15.84	15.26	5.36M
October 15, 2025	15.58	15.46	15.46	15.76	15.35	4.3M
October 14, 2025	15.85	15.58	15.58	15.98	15.53	4.92M
October 13, 2025	14.91	15.74	15.74	16.07	14.61	9.31M
October 10, 2025	15.11	15.27	15.27	15.45	15.01	4.21M
October 09, 2025	15.38	15.15	15.15	15.38	15.08	4.19M
September 30, 2025	15.47	15.4	15.4	15.65	15.27	3.94M
September 29, 2025	15.49	15.51	15.51	15.65	15.07	5.46M
September 26, 2025	15.22	15.42	15.42	15.78	14.9	7.31M
September 25, 2025	15.35	15.18	15.18	15.85	15.01	6.98M
September 24, 2025	14.87	15.3	15.3	15.49	14.8	5.86M
September 23, 2025	14.71	15.05	15.05	15.34	14.7	7.34M
September 22, 2025	14.9	14.71	14.71	14.94	14.61	2.39M
September 19, 2025	14.86	14.9	14.9	14.99	14.69	2.23M
September 18, 2025	15.21	14.83	14.83	15.21	14.7	3.21M
September 17, 2025	15.14	15.21	15.21	15.25	15.08	1.95M
September 16, 2025	15.12	15.22	15.22	15.3	14.98	2.54M
September 15, 2025	15.05	15.1	15.1	15.15	14.93	1.9M
September 12, 2025	15.15	15.09	15.09	15.25	15.01	2.72M
September 11, 2025	14.99	15.09	15.09	15.1	14.75	2.97M
September 10, 2025	14.97	14.94	14.94	15.05	14.89	1.56M
September 09, 2025	15.14	14.94	14.94	15.14	14.84	2.21M
September 08, 2025	14.98	15.08	15.08	15.12	14.93	2.37M
September 05, 2025	14.81	14.97	14.97	14.97	14.58	2.64M
September 04, 2025	14.63	14.74	14.74	15.05	14.45	3.9M
September 03, 2025	15.03	14.52	14.52	15.05	14.47	2.83M
September 02, 2025	15.17	14.97	14.97	15.18	14.77	3.65M
September 01, 2025	14.91	15.17	15.17	15.25	14.91	3.34M
August 29, 2025	15.26	15.05	15.05	15.45	15	5.32M
August 28, 2025	15.52	15.23	15.23	15.74	14.78	6.45M
August 27, 2025	16.1	15.51	15.51	16.16	15.47	6.44M
August 26, 2025	16.27	16.14	16.14	16.35	16.04	4.96M
August 25, 2025	15.96	16.27	16.27	16.38	15.91	7.57M
August 22, 2025	16.1	15.96	15.96	16.1	15.84	4.85M
August 21, 2025	16.02	15.99	15.99	16.38	15.91	6.27M
August 20, 2025	16.09	15.94	15.94	16.09	15.76	5.18M
August 19, 2025	16.06	16.14	16.14	16.31	15.95	5.55M
August 18, 2025	15.99	16.05	16.05	16.1	15.89	5.77M
August 15, 2025	15.68	15.86	15.86	16.09	15.6	8.38M
August 14, 2025	16.43	15.71	15.71	16.47	15.71	7.29M
August 13, 2025	16.86	16.35	16.35	16.99	16.28	8.22M
August 12, 2025	16.75	16.76	16.76	16.97	16.41	11.71M
August 11, 2025	16.13	16.58	16.58	16.69	16.02	11.01M
August 08, 2025	15.67	15.99	15.99	16.15	15.58	8.82M

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