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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.89	15.65	15.65	15.94	15.65	5.13M
August 06, 2025	16.1	15.84	15.84	16.17	15.71	7.19M
August 05, 2025	15.91	16.1	16.1	16.5	15.86	7.21M
August 04, 2025	16.16	15.94	15.94	16.16	15.81	7.76M
August 01, 2025	15.95	16.24	16.24	16.48	15.85	12.01M
July 31, 2025	16.32	15.85	15.85	16.78	15.8	11.17M
July 30, 2025	15.79	16.32	16.32	16.8	15.71	14.35M
July 29, 2025	15.8	15.84	15.84	16.03	15.57	6.01M
July 28, 2025	16.05	15.81	15.81	16.05	15.78	5.3M
July 25, 2025	16.68	15.95	15.95	16.7	15.9	11.45M
July 24, 2025	16.01	16.59	16.59	17.2	15.71	18.31M
July 23, 2025	16.02	16.29	16.29	17.33	15.8	21.99M
July 22, 2025	15.67	16.26	16.26	16.33	15.41	18.49M
July 21, 2025	15.71	15.63	15.63	15.87	15.4	11.71M
July 18, 2025	15.21	15.13	15.13	15.25	15.07	3.44M
July 17, 2025	15.07	15.16	15.16	15.21	15.02	4.7M
July 16, 2025	15.25	15.07	15.07	15.49	14.99	7.59M
July 15, 2025	15.75	15.34	15.34	15.8	15	12.08M
July 14, 2025	15.76	15.9	15.9	15.91	15.55	8.41M
July 11, 2025	16.44	15.92	15.92	16.63	15.84	16.69M
July 10, 2025	15.74	16.93	16.92	17.24	15.36	27.42M
July 09, 2025	15.38	15.83	15.83	16.59	15.31	17.78M
July 08, 2025	15.36	15.39	15.39	15.42	15.15	4.91M

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