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
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
September 03, 2025	13.82	13.27	13.27	13.93	13.2	8.74M
September 02, 2025	14.22	13.76	13.76	14.26	13.66	13.3M
September 01, 2025	14.6	14.28	14.28	14.74	14.12	20.27M
August 29, 2025	17	15.2	15.2	17.27	15.16	35.62M
August 28, 2025	17.15	18.01	18.01	18.01	16.79	28.23M
August 27, 2025	16.8	16.89	16.89	17.7	16.57	17.32M
August 26, 2025	17.01	16.79	16.79	17.29	16.76	12.48M
August 25, 2025	16.83	17.18	17.18	17.49	16.73	14.78M
August 22, 2025	17	16.87	16.87	17.59	16.67	18.21M
August 21, 2025	17.32	17.24	17.24	17.6	16.75	26.13M
August 20, 2025	16.17	16.49	16.49	16.79	16.01	16.65M
August 19, 2025	16.21	16.24	16.24	16.49	15.95	14.34M
August 18, 2025	15.75	16.2	16.2	16.24	15.66	16.38M
August 15, 2025	15.25	15.59	15.59	15.66	15.22	6.95M
August 14, 2025	15.48	15.28	15.28	15.87	15.26	10.23M
August 13, 2025	15.61	15.48	15.48	15.7	15.43	7.43M
August 12, 2025	15.85	15.65	15.65	16.07	15.6	9.29M
August 11, 2025	15.67	15.81	15.81	15.88	15.48	9.06M
August 08, 2025	15.56	15.57	15.57	15.62	15.39	7.31M
August 07, 2025	15.41	15.62	15.62	15.65	15.36	8.69M
August 06, 2025	15.4	15.42	15.42	15.54	15.35	7M
August 05, 2025	15.29	15.48	15.48	15.55	15.21	7.84M
August 04, 2025	15	15.3	15.3	15.32	15	6.47M
August 01, 2025	15.25	15.18	15.18	15.43	15.15	7.65M
July 31, 2025	15.47	15.3	15.3	15.79	15.26	12.46M
July 30, 2025	15.63	15.68	15.68	15.84	15.41	14.23M
July 29, 2025	15.8	15.67	15.67	16.14	15.5	12.7M
July 28, 2025	15.59	15.8	15.8	15.95	15.5	10.39M
July 25, 2025	15.93	15.64	15.64	15.93	15.6	9.63M
July 24, 2025	15.8	15.8	15.8	15.94	15.66	12.06M
July 23, 2025	16.35	15.85	15.85	16.36	15.75	15.94M
July 22, 2025	16.48	16.2	16.2	16.53	16.03	19.43M
July 21, 2025	16.34	16.45	16.45	16.56	16.28	17.61M
July 18, 2025	16.7	16.18	16.18	16.7	16.14	21.51M
July 17, 2025	16.6	16.69	16.69	16.99	16.41	25.66M
July 16, 2025	18.1	17.17	17.17	18.19	17.11	37.56M
July 15, 2025	17.82	19.38	19.38	20.35	16.9	54.82M
July 14, 2025	18.15	18.68	18.68	19.66	17.58	41.23M
July 11, 2025	21.14	18.66	18.66	21.39	18.35	53.75M
July 10, 2025	17.64	21.43	21.43	21.43	16.7	62.9M
July 09, 2025	14.79	17.86	17.86	17.86	14.71	40.47M
July 08, 2025	14.9	14.88	14.88	15.54	14.53	26.29M
July 07, 2025	13.71	14.35	14.35	14.88	13.67	22.23M

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