Guangdong Shenling Environmental Systems Co., Ltd. - 301018.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65.4	73.4	73.4	74.72	64.5	23.45M
August 15, 2025	57.11	64.11	64.11	66.5	57.11	25.87M
August 14, 2025	58.99	57.99	57.99	59.77	56.01	24.68M
August 13, 2025	56.08	60.48	60.48	60.99	54.34	28.68M
August 12, 2025	49	56.02	56.02	59.42	48.68	28.32M
August 11, 2025	48.99	49.52	49.52	50.3	48.31	16.97M
August 08, 2025	45.14	48.18	48.18	49.5	44.94	20.28M
August 07, 2025	46.83	45.31	45.31	47.1	44.3	14.72M
August 06, 2025	46.72	47.48	47.48	51.28	46.27	14.99M
August 05, 2025	45.66	46.27	46.27	47.5	45.39	9.49M
August 04, 2025	44	45.8	45.8	46.09	43.78	8.69M
August 01, 2025	46.59	44.6	44.6	47.01	43.9	11.89M
July 31, 2025	45.01	46.52	46.52	48.6	44.38	16.98M
July 30, 2025	43	43.2	43.2	45.15	43	12.17M
July 29, 2025	42.04	42.99	42.99	43.15	41.45	9.76M
July 28, 2025	40.89	42.27	42.27	43.33	40.2	13.03M
July 25, 2025	39.73	40.6	40.6	41.38	39.1	7.49M
July 24, 2025	39.14	39.39	39.39	39.47	38.85	4.76M
July 23, 2025	39.01	39	39	39.55	38.72	5.13M
July 22, 2025	39.72	39.2	39.2	40.8	39.04	6.24M
July 21, 2025	40.08	39.73	39.73	40.5	39.01	6.07M
July 18, 2025	40.75	40.38	40.38	41.5	40.26	7.34M
July 17, 2025	40.5	40.71	40.71	41.09	39.85	7.43M
July 16, 2025	41.8	40.86	40.86	42.34	40.74	9.55M
July 15, 2025	39.2	41.58	41.58	42.42	39.1	14.96M
July 14, 2025	37.23	39.3	39.3	39.4	37.23	11.37M
July 11, 2025	37.84	37.4	37.4	37.84	37	4.41M
July 10, 2025	38.63	37.84	37.84	38.89	37.5	4.68M
July 09, 2025	38.5	38.43	38.43	38.77	37.86	4.95M
July 08, 2025	37.39	38.65	38.65	39.1	37.1	7.39M
July 07, 2025	36.97	37.6	37.6	38	36.62	4.97M
July 04, 2025	37.98	37.3	37.3	39.18	37.1	11.2M
July 03, 2025	36.88	37.98	37.98	38.03	36.61	6.35M
July 02, 2025	37.25	36.88	36.88	37.29	36.21	5.84M
July 01, 2025	37.76	37.34	37.34	38.07	37.08	5.03M
June 30, 2025	37.74	37.94	37.94	39.17	37.37	9.8M
June 27, 2025	36.14	37.74	37.74	38.88	35.8	13.3M
June 26, 2025	37.01	36.33	36.33	37.3	36	15.84M
June 25, 2025	36.91	38.32	38.32	38.97	36.91	15.61M
June 24, 2025	34.98	36.39	36.39	36.55	34.95	9.15M
June 23, 2025	34.48	34.99	34.99	35.38	33.81	6.88M
June 20, 2025	35.03	34.7	34.7	36.45	34.65	8.56M
June 19, 2025	34.87	35.18	35.18	36.5	34.6	9.91M
June 18, 2025	33.79	34.9	34.9	35.15	33.55	7.11M
June 17, 2025	34.21	34.03	34.03	34.55	33.63	3.74M
June 16, 2025	32.73	34.21	34.21	34.65	32.56	7.14M
June 13, 2025	33.72	33.01	33.01	34.35	32.77	6.56M
June 12, 2025	33.84	34.02	34.02	34.9	33.61	5.37M
June 11, 2025	34.49	34.09	34.09	34.68	33.9	4.17M
June 10, 2025	35.77	34.48	34.48	35.8	33.93	5.45M
June 09, 2025	35.52	35.61	35.61	36.08	35.2	4.98M
June 06, 2025	35.88	35.54	35.54	36.53	35.22	6.92M
June 05, 2025	34.57	35.56	35.56	35.88	33.88	7.46M
June 04, 2025	33.72	34.38	34.38	34.77	33.44	5.78M
June 03, 2025	33.48	33.4	33.4	33.67	33.25	4.12M
May 30, 2025	34.73	33.67	33.67	34.73	33.4	4.58M
May 29, 2025	34.58	34.91	34.75	35	34.35	4.7M
May 28, 2025	34.92	34.68	34.52	35.27	34.4	2.72M
May 27, 2025	35.28	35.03	34.87	35.79	34.8	3.99M
May 26, 2025	34.63	35.36	35.2	35.44	34.4	4.41M

Guangdong Shenling Environmental Systems Co., Ltd. (301018.SZ) SHZ