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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	64.99	67.6	67.6	69	64.5	15.79M
January 13, 2026	70.14	65	65	70.25	64.8	11.82M
January 12, 2026	71	69.4	69.4	71.05	68.17	13.57M
January 09, 2026	67.18	70.19	70.19	71.7	66.64	15.26M
January 08, 2026	68.59	67.97	67.97	70	67.04	12.92M
January 07, 2026	65	69.15	69.15	70.28	64.01	19.65M
January 06, 2026	65.92	67.13	67.13	67.77	63.81	16.09M
January 05, 2026	63.7	66	66	67.99	63.13	14.66M
December 31, 2025	65	63.52	63.52	65.6	62.94	11.59M
December 30, 2025	64.07	65.94	65.94	67.98	63.62	14.68M
December 29, 2025	65.2	65.3	65.3	69.5	65	15.49M
December 26, 2025	66.54	64.47	64.47	67.36	63.9	16.18M
December 25, 2025	66	67.56	67.56	68.56	65.6	17.01M
December 24, 2025	65.95	66.54	66.54	68.8	65.01	25.33M
December 23, 2025	58.76	66.34	66.34	68	58.76	28.9M
December 22, 2025	57.51	58.35	58.35	60	57.29	11.94M
December 19, 2025	56.99	56.82	56.82	57.9	55.27	11.42M
December 18, 2025	59.49	56.96	56.96	60.65	56.94	17.58M
December 17, 2025	56.66	59.31	59.31	59.8	56.59	18.05M
December 16, 2025	54.6	56.18	56.18	57.76	53.58	11.66M
December 15, 2025	55.3	55.03	55.03	55.98	54.5	8.55M
December 12, 2025	53.81	56.47	56.47	57.23	53.1	14.21M
December 11, 2025	55.39	54.16	54.16	55.44	54	6.75M
December 10, 2025	55.99	55.44	55.44	56.35	53.65	11.63M
December 09, 2025	54.45	56.55	56.55	57.67	54.01	15.18M
December 08, 2025	52	53.97	53.97	54.51	51.9	6.47M
December 05, 2025	50.37	51.78	51.78	52.18	49.75	4.25M
December 04, 2025	50.85	50.33	50.33	51.12	49.66	3.68M
December 03, 2025	51.94	50.86	50.86	52.58	50.28	5.71M
December 02, 2025	53.55	51.95	51.95	53.55	51.79	4.02M
December 01, 2025	53.23	53.58	53.58	54.28	52.92	4.38M
November 28, 2025	53.69	53.51	53.51	54.27	52.79	5.07M
November 27, 2025	55.01	53.75	53.75	56.1	53.62	5.96M
November 26, 2025	54.3	54.98	54.98	56	53.21	9.04M
November 25, 2025	52	54.66	54.66	55.38	52	9.33M
November 24, 2025	50.53	51.67	51.67	52.31	50.28	4.62M
November 21, 2025	51.87	50.52	50.52	52.65	50.48	5.02M
November 20, 2025	53.75	52.92	52.92	54.21	51.93	5.43M
November 19, 2025	54.44	52.83	52.83	54.94	52.61	5.92M
November 18, 2025	55	54.55	54.55	55.9	54.25	5.17M
November 17, 2025	54.5	55.41	55.41	56.93	54.5	7.87M
November 14, 2025	54.6	54.49	54.49	56.14	53.72	7.96M
November 13, 2025	54.8	55.2	55.2	56.2	51.8	11.38M
November 12, 2025	52.3	51.78	51.78	52.4	51.06	4.53M
November 11, 2025	53.8	52.4	52.4	53.8	52.24	3.8M
November 10, 2025	54.5	53.4	53.4	55	52.82	4.06M
November 07, 2025	54.8	54.23	54.23	55.16	53.5	5.22M
November 06, 2025	53.83	55.06	55.06	55.39	53.83	6.38M
November 05, 2025	52	54.05	54.05	54.8	51.9	8.27M
November 04, 2025	52.1	52.85	52.85	54.5	52.1	12.47M
November 03, 2025	57.63	56.39	56.39	57.63	55.03	9.88M
October 31, 2025	56.9	57.82	57.82	58.24	56.66	9.98M
October 30, 2025	62.96	57.13	57.13	62.99	57.08	20.9M
October 29, 2025	64.7	65.6	65.6	66.47	64.53	8.75M
October 28, 2025	64.58	64.1	64.1	65.26	62.88	6.54M
October 27, 2025	66.36	64.88	64.88	67	63.91	9.91M
October 24, 2025	62.4	64.58	64.58	64.98	62.03	8.49M
October 23, 2025	63	61.95	61.95	63.28	61	6M
October 22, 2025	62.62	63.64	63.64	64.08	61.85	6.3M
October 21, 2025	61.6	63.06	63.06	63.44	60.6	8.65M

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