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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	73.1	71.31	71.31	74.36	70.6	8.7M
September 29, 2025	69.88	73.01	73.01	74.56	69.73	9.14M
September 26, 2025	74.8	70.4	70.4	76.65	70.17	12.69M
September 25, 2025	74.51	75.59	75.59	79.99	74.51	15.25M
September 24, 2025	75	74.24	74.24	75.99	71.88	13.36M
September 23, 2025	82	76.42	76.42	83.6	74.03	17.06M
September 22, 2025	75.91	80.7	80.7	81.64	75.15	13.87M
September 19, 2025	80.02	75.81	75.81	80.12	74.91	14.36M
September 18, 2025	73.5	79.19	79.19	81.9	73.16	24.71M
September 17, 2025	72.89	73.17	73.17	75.9	71.39	18.23M
September 16, 2025	69.29	73.05	73.05	74.87	68.3	19.23M
September 15, 2025	67.15	69.51	69.51	70.25	66.14	12.71M
September 12, 2025	71.5	68	68	74.66	67.9	23.15M
September 11, 2025	71	72.84	72.84	74.63	69.89	19.26M
September 10, 2025	67	71.35	71.35	72.5	66.02	19.07M
September 09, 2025	66.67	65.31	65.31	68.1	64.8	8.94M
September 08, 2025	69.01	66.9	66.9	69.73	65.87	12M
September 05, 2025	67.35	70	70	70.55	66.06	12.68M
September 04, 2025	73.5	66.95	66.95	74.01	65	16.91M
September 03, 2025	72.8	74.27	74.27	76.52	71.78	15.36M
September 02, 2025	78.92	71.95	71.95	79.69	70.63	17.78M
September 01, 2025	82.04	78.93	78.93	83.66	75.56	18.38M
August 29, 2025	81	79.24	79.24	84.98	78.01	24.98M
August 28, 2025	68.06	77.88	77.88	78.6	67.08	23.95M
August 27, 2025	66.87	69.36	69.36	73.9	66.7	19.39M
August 26, 2025	70.6	67.85	67.85	72.5	67.43	14.75M
August 25, 2025	69.3	70.68	70.68	74.7	66.9	19.55M
August 22, 2025	63	69.17	69.17	69.8	63	19.33M
August 21, 2025	69.01	63.99	63.99	69.38	63.59	18.8M
August 20, 2025	65.88	69.46	69.46	71.5	62.63	18.96M
August 19, 2025	70.88	68.11	68.11	71.6	67	23.96M
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

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