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 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
July 04, 2025	13.4	13.85	13.85	15.16	13.3	24.06M
July 03, 2025	12.8	13.39	13.39	13.73	12.8	14.72M
July 02, 2025	12.7	12.9	12.9	12.95	12.5	7.76M
July 01, 2025	12.77	12.65	12.65	12.77	12.45	6.13M
June 30, 2025	12.53	12.78	12.78	12.91	12.4	9.58M
June 27, 2025	12.27	12.48	12.48	12.88	12.27	11.05M
June 26, 2025	12.34	12.26	12.26	12.48	12.21	7.46M
June 25, 2025	12.55	12.4	12.4	12.58	12.26	8.32M
June 24, 2025	11.86	12.41	12.41	12.55	11.86	14.05M
June 23, 2025	11.66	11.88	11.88	11.93	11.49	9.49M
June 20, 2025	11.35	12.01	12.01	12.48	11.18	15.5M
June 19, 2025	11.7	11.35	11.35	11.84	11.32	4.29M
June 18, 2025	11.9	11.74	11.74	11.95	11.66	4.09M
June 17, 2025	12	11.98	11.98	12.16	11.85	3.93M
June 16, 2025	11.87	12	12	12.08	11.75	4.32M

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