Shenzhen New Land Tool Planning & Architectural Design Co., Ltd. - 300778.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.96	13.54	13.54	14.02	13.51	7.28M
December 03, 2025	13.06	13.88	13.88	14.66	13.06	10.75M
December 02, 2025	13.99	14.33	14.33	14.79	13.99	14.86M
December 01, 2025	13.75	14.07	14.07	14.44	13.72	15.74M
November 28, 2025	13.06	13.49	13.49	13.52	12.92	4.98M
November 27, 2025	13.09	12.99	12.99	13.13	12.91	2.26M
November 26, 2025	13.13	13.05	13.05	13.4	13.05	3.58M
November 25, 2025	13.13	13.16	13.16	13.24	13.03	3.16M
November 24, 2025	12.98	13.13	13.13	13.16	12.69	5.3M
November 21, 2025	12.72	12.67	12.67	13.16	12.53	6.16M
November 20, 2025	13.14	13.18	13.18	13.35	12.89	4.24M
November 19, 2025	13.49	13.12	13.12	13.49	13.08	3.37M
November 18, 2025	13.56	13.38	13.38	13.67	13.33	3.68M
November 17, 2025	13.54	13.65	13.65	13.65	13.48	3.97M
November 14, 2025	13.29	13.51	13.51	13.58	13.26	4.62M
November 13, 2025	13.35	13.39	13.39	13.47	13.26	2.99M
November 12, 2025	13.54	13.33	13.33	13.59	13.26	3.55M
November 11, 2025	13.41	13.53	13.53	13.6	13.31	4.69M
November 10, 2025	13.39	13.37	13.37	13.42	13.28	3.21M
November 07, 2025	13.35	13.36	13.36	13.47	13.3	3.57M
November 06, 2025	13.62	13.38	13.38	13.66	13.28	5.73M
November 05, 2025	13.4	13.62	13.62	13.66	13.33	6.15M
November 04, 2025	13.36	13.53	13.53	13.57	13.27	6.07M
November 03, 2025	13.33	13.42	13.42	13.5	13.2	5.78M
October 31, 2025	13.14	13.41	13.41	13.58	13.01	7.6M
October 30, 2025	13.26	13.03	13.03	13.27	12.98	5.55M
October 29, 2025	13.39	13.26	13.26	13.4	13.03	6.64M
October 28, 2025	13.45	13.43	13.43	13.55	13.28	6.02M
October 27, 2025	13.98	13.41	13.41	13.98	13.37	8.7M
October 24, 2025	13.74	13.6	13.6	14.06	13.36	13.52M
October 23, 2025	14.1	13.48	13.48	14.26	13.45	14.83M
October 22, 2025	13.83	13.75	13.75	14.06	13.64	15.16M
October 21, 2025	12.99	13.7	13.7	14.38	12.78	20.54M
October 20, 2025	12.76	12.81	12.81	12.84	12.62	4.64M
October 17, 2025	12.7	12.5	12.5	12.84	12.48	4.03M
October 16, 2025	12.99	12.7	12.7	12.99	12.64	4.52M
October 15, 2025	13.06	12.96	12.96	13.06	12.83	4.97M
October 14, 2025	13.2	12.96	12.96	13.28	12.96	5.63M
October 13, 2025	12.62	13.15	13.15	13.18	12.42	7.06M
October 10, 2025	12.95	12.94	12.94	13.12	12.86	4.6M
October 09, 2025	13.11	12.92	12.92	13.22	12.86	5.03M
September 30, 2025	13.18	13.06	13.06	13.2	13.06	3.38M
September 29, 2025	13.04	13.11	13.11	13.14	12.78	4.59M
September 26, 2025	13.13	13.04	13.04	13.34	12.9	5.86M
September 25, 2025	13.25	13.06	13.06	13.34	13.03	5.93M
September 24, 2025	13.08	13.27	13.27	13.29	13.03	5.2M
September 23, 2025	13.25	13.21	13.21	13.68	12.93	8.06M
September 22, 2025	13.25	13.26	13.26	13.26	13.03	4.4M
September 19, 2025	13.25	13.17	13.17	13.32	13	5.29M
September 18, 2025	13.56	13.15	13.15	13.65	13	8.89M
September 17, 2025	13.78	13.66	13.66	13.8	13.6	5.81M
September 16, 2025	13.6	13.8	13.8	13.92	13.55	7.73M
September 15, 2025	13.74	13.57	13.57	13.77	13.51	5.23M
September 12, 2025	13.68	13.65	13.65	13.83	13.58	6.05M
September 11, 2025	13.48	13.7	13.7	13.7	13.3	6.77M
September 10, 2025	13.53	13.52	13.52	13.64	13.41	5.39M
September 09, 2025	13.78	13.55	13.55	13.8	13.44	6.88M
September 08, 2025	13.59	13.83	13.83	13.9	13.59	8.14M
September 05, 2025	13.41	13.55	13.55	13.59	13.2	7.48M
September 04, 2025	13.45	13.43	13.43	13.65	13.17	9.74M

Shenzhen New Land Tool Planning & Architectural Design Co., Ltd. (300778.SZ) SHZ