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
February 13, 2026	15.19	15.15	15.15	15.6	15.1	7.95M
February 12, 2026	15.05	15.2	15.2	15.37	14.97	6.9M
February 11, 2026	15.1	15.02	15.02	15.26	14.93	6.34M
February 10, 2026	15.21	15.05	15.05	15.4	14.82	6.57M
February 09, 2026	14.71	15.1	15.1	15.28	14.54	10.2M
February 06, 2026	14.28	14.6	14.6	14.83	14.28	7.76M
February 05, 2026	14.74	14.49	14.49	15.22	14.46	9.3M
February 04, 2026	14.21	14.63	14.63	14.77	14.1	9.91M
February 03, 2026	13.87	14.24	14.24	14.46	13.72	7.43M
February 02, 2026	13.92	13.74	13.74	14.26	13.7	5.54M
January 30, 2026	14.21	14.03	14.03	14.28	13.9	7.11M
January 29, 2026	13.75	14.35	14.35	14.6	13.6	12.96M
January 28, 2026	14.35	13.79	13.79	14.63	13.77	7.19M
January 27, 2026	13.95	14.17	14.17	14.21	13.44	6.63M
January 26, 2026	14.12	13.95	13.95	14.13	13.78	5.73M
January 23, 2026	14.48	14.11	14.11	14.49	14.06	8.37M
January 22, 2026	13.98	14.32	14.32	14.5	13.9	10.8M
January 21, 2026	14.3	13.94	13.94	14.49	13.85	12.28M
January 20, 2026	13.83	14.58	14.58	14.76	13.78	13.4M
January 19, 2026	13.7	13.83	13.83	13.88	13.66	4.9M
January 16, 2026	13.91	13.81	13.81	14.29	13.38	10.31M
January 15, 2026	13.52	13.61	13.61	13.92	13.43	4.78M
January 14, 2026	13.49	13.55	13.55	13.77	13.37	5.55M
January 13, 2026	13.82	13.5	13.5	13.82	13.45	4.93M
January 12, 2026	13.76	13.82	13.82	13.96	13.61	6.06M
January 09, 2026	13.61	13.73	13.73	13.74	13.39	5.02M
January 08, 2026	13.35	13.67	13.67	13.74	13.26	4.89M
January 07, 2026	13.5	13.34	13.34	13.58	13.33	3.89M
January 06, 2026	13.5	13.48	13.48	13.63	13.4	4.7M
January 05, 2026	13.88	13.53	13.53	14	13.45	6.3M
December 31, 2025	13.5	13.88	13.88	14.05	13.17	9.67M
December 30, 2025	14.03	13.46	13.46	14.2	13.41	12.28M
December 29, 2025	12.89	14.06	14.06	14.12	12.83	14.15M
December 26, 2025	12.71	12.89	12.89	13.16	12.65	6.13M
December 25, 2025	12.64	12.75	12.75	12.77	12.54	2.54M
December 24, 2025	12.43	12.54	12.54	12.65	12.41	2.48M
December 23, 2025	12.64	12.43	12.43	12.7	12.4	2.35M
December 22, 2025	12.78	12.63	12.63	12.81	12.6	2.5M
December 19, 2025	12.49	12.71	12.71	12.79	12.41	3.15M
December 18, 2025	12.39	12.42	12.42	12.6	12.25	2.95M
December 17, 2025	12.6	12.42	12.42	12.66	12.16	5.13M
December 16, 2025	12.78	12.65	12.65	12.82	12.54	3.18M
December 15, 2025	12.84	12.78	12.78	13.02	12.65	4.02M
December 12, 2025	13.26	12.85	12.85	13.34	12.81	5.81M
December 11, 2025	13.85	13.26	13.26	13.85	13.25	6.36M
December 10, 2025	13.6	13.85	13.85	14.09	13.5	5.83M
December 09, 2025	13.83	13.64	13.64	14.03	13.64	4.4M
December 08, 2025	13.75	13.83	13.83	14.22	13.75	5.48M
December 05, 2025	13.57	13.68	13.68	14.13	13.3	6M
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

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