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

91.05

-0.05(-0.05%)

Updated at April 03 03:11PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	91.88	91.05	91.05	94.48	90.92	6.02M
April 02, 2026	94.67	91.1	91.1	94.67	90	5.96M
April 01, 2026	94.5	95	95	97.5	93.74	8.17M
March 31, 2026	97.33	91.52	91.52	97.99	91.19	9.64M
March 30, 2026	87.51	97.11	97.11	99.05	87.2	16.67M
March 27, 2026	85.88	89.54	89.54	90.36	85.17	6.85M
March 26, 2026	90.63	87.59	87.59	91.13	87	7.54M
March 25, 2026	89	90.89	90.89	93.5	89	8.87M
March 24, 2026	90	87.83	87.83	91.63	85.5	7.43M
March 23, 2026	88.81	87.15	87.15	91.68	86.16	9.77M
March 20, 2026	96	92.09	92.09	97.28	91.7	9.98M
March 19, 2026	96.79	94.91	94.91	98.38	94.3	9.24M
March 18, 2026	98.04	98.58	98.58	100.72	95.6	11.76M
March 17, 2026	105.11	96.01	96.01	105.6	95.77	12.28M
March 16, 2026	101.46	104.03	104.03	106.66	98.16	14.32M
March 13, 2026	103.99	101.02	101.02	104.7	98	12.09M
March 12, 2026	111	103.96	103.96	111.63	102	18.66M
March 11, 2026	103.28	111.63	111.63	118	100.88	22.86M
March 10, 2026	103.09	104.73	104.73	106.19	101.31	8.87M
March 09, 2026	97.14	101.01	101.01	102.23	94.02	16.33M
March 06, 2026	103.09	106.66	106.66	109.77	102.62	12.35M
March 05, 2026	101.43	102.73	102.73	107.9	101.39	12.64M
March 04, 2026	106.65	100.86	100.86	106.65	97	8.61M
March 03, 2026	108.58	98.78	98.78	108.59	98.42	17.37M
March 02, 2026	106.1	109.69	109.69	113.47	104.14	14.7M
February 27, 2026	106.65	107.06	107.06	108.02	104	12.75M
February 26, 2026	97.55	108.85	108.85	111.16	96	18.64M
February 25, 2026	97.91	97.71	97.71	101.6	94.83	15.43M
February 24, 2026	94.1	96.91	96.91	100.8	93.39	20.78M
February 13, 2026	86.5	93.3	0	96.71	85.5	26.11M
February 12, 2026	81	88.94	0	90.89	80.3	29.21M
February 11, 2026	77.41	75.74	0	80.66	75.48	11.69M
February 10, 2026	76.7	77.11	0	79.83	75.8	12.31M
February 09, 2026	72.5	77.08	0	78.58	72	17.77M
February 06, 2026	66	72.01	0	74.91	66	19.17M
February 05, 2026	69.98	67.33	0	70.34	64.05	14.9M
February 04, 2026	73.13	71.01	0	75.18	69.18	13.02M
February 03, 2026	70.74	72.87	0	73.5	68.4	18.7M
February 02, 2026	65.5	68.83	0	73.32	65.05	26.22M
January 30, 2026	63	65.52	0	66.6	62.9	10.04M
January 29, 2026	64.6	63.73	0	66.2	62.9	8.15M
January 28, 2026	65.5	65.79	0	67.49	63.7	12.93M
January 27, 2026	66.31	65.48	0	67.98	61.58	11.96M
January 26, 2026	65	66.48	0	67.69	64.65	9.17M
January 23, 2026	64.5	65.13	0	65.8	64.07	6.84M
January 22, 2026	64.38	65	0	65.31	63.78	6.02M
January 21, 2026	61.19	64.1	0	65.69	61	10.27M
January 20, 2026	66.74	61.98	0	66.9	61.21	12.47M
January 19, 2026	66.8	66.4	0	68.58	66.01	9.41M
January 16, 2026	67.06	67.24	0	68.2	65.65	8.56M
January 15, 2026	66.25	66.83	0	69	66.03	9.12M
January 14, 2026	64.99	67.6	0	69	64.5	15.79M
January 13, 2026	70.14	65	0	70.25	64.8	11.82M
January 12, 2026	71	69.4	0	71.05	68.17	13.57M
January 09, 2026	67.18	70.19	0	71.7	66.64	15.26M
January 08, 2026	68.59	67.97	0	70	67.04	12.92M
January 07, 2026	65	69.15	0	70.28	64.01	19.65M
January 06, 2026	65.92	67.13	0	67.77	63.81	16.09M
January 05, 2026	63.7	66	0	67.99	63.13	14.66M
December 31, 2025	65	63.52	0	65.6	62.94	11.59M