U.S. markets closed

Shenzhen Institute of Building Research Co., Ltd. (300675.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
18.64+0.47 (+2.59%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202118.3219.0118.1818.6418.644,728,000
Apr 16, 202117.7118.2717.7118.1718.173,649,952
Apr 15, 202118.3218.3217.5517.7417.743,532,752
Apr 14, 202117.7818.4717.7318.3218.324,043,235
Apr 13, 202118.4218.5017.7517.7817.784,562,200
Apr 12, 202118.6018.8818.1018.2918.295,068,100
Apr 09, 202119.8019.8018.8118.8818.888,142,500
Apr 08, 202118.9020.5018.5220.0520.0511,695,184
Apr 07, 202119.3219.4918.7619.0119.016,712,800
Apr 06, 202119.0319.4919.0319.3019.305,925,835
Apr 02, 202120.6020.7719.3019.5619.569,034,600
Apr 01, 202121.2021.2520.1820.2420.2411,130,666
Mar 31, 202120.2022.2019.7521.2521.2517,903,200
Mar 30, 202118.3121.6718.2121.3021.3019,256,984
Mar 29, 202118.0018.4617.6918.0618.065,194,900
Mar 26, 202117.4918.1017.2817.8317.835,407,340
Mar 25, 202118.6018.9017.4517.4817.488,187,900
Mar 24, 202118.6219.5718.3918.9018.907,605,091
Mar 23, 202119.8319.8818.4718.9918.999,657,141
Mar 22, 202119.0220.5219.0220.1220.1210,598,782
Mar 19, 202119.4520.6219.0019.0419.049,428,947
Mar 18, 202120.2021.1019.9019.9419.949,623,538
Mar 17, 202120.5921.1120.1020.5820.5811,538,565
Mar 16, 202118.9022.2518.4421.2721.2718,240,521
Mar 15, 202119.9420.1618.2619.3019.3012,295,049
Mar 12, 202119.7721.1219.1720.2420.2415,586,550
Mar 11, 202118.8521.6818.6519.9519.9517,854,400
Mar 10, 202118.7819.6017.8019.6019.6014,117,090
Mar 09, 202117.2820.2117.2819.3919.3919,500,940
Mar 08, 202118.9819.2017.0817.0817.0817,313,001
Mar 05, 202115.0218.0214.9218.0218.0211,266,461
Mar 04, 202115.0715.5714.9815.0215.022,220,800
Mar 03, 202115.1015.4715.0315.2815.282,006,900
Mar 02, 202115.5715.8215.1015.2215.222,473,800
Mar 01, 202115.4515.6515.1415.4615.463,151,689
Feb 26, 202114.9715.6414.9715.3015.304,484,900
Feb 25, 202114.8816.3914.8815.8015.807,384,500
Feb 24, 202114.6115.1514.6114.9014.902,043,200
Feb 23, 202114.8415.2314.7514.7714.772,423,800
Feb 22, 202115.3015.4514.7515.1615.164,526,933
Feb 19, 202114.0014.6713.9114.6014.603,065,640
Feb 18, 202113.3314.2813.3313.9113.913,269,540
Feb 10, 202113.1113.4113.1113.2413.241,657,789
Feb 09, 202113.0613.2812.8213.1113.112,109,900
Feb 08, 202113.2613.5112.9913.0513.052,083,900
Feb 05, 202113.7114.0913.3113.3213.322,015,900
Feb 04, 202114.8814.8813.6013.7413.743,387,533
Feb 03, 202114.6315.4014.4914.9014.902,500,100
Feb 02, 202114.5114.8614.4814.7814.781,738,400
Feb 01, 202114.4014.9114.4014.6514.651,645,800
Jan 29, 202114.7315.0714.3314.5214.522,035,831
Jan 28, 202115.1015.3514.7214.8814.882,160,531
Jan 27, 202115.2215.4715.0815.1015.102,078,100
Jan 26, 202115.5315.9015.0215.2215.222,716,600
Jan 25, 202116.0916.7515.6615.6715.673,011,800
Jan 22, 202116.0016.7515.6216.2416.244,677,250
Jan 21, 202116.3516.5515.9916.1216.124,360,340
Jan 20, 202116.0317.2515.8316.6016.606,219,871
Jan 19, 202115.6016.3815.6016.1716.174,115,540
Jan 18, 202115.4515.9115.4115.6615.662,526,800
Jan 15, 202115.1816.1215.0615.6615.663,918,000
Jan 14, 202114.7715.3814.6315.1815.183,029,300
Jan 13, 202115.0015.1014.6014.6914.692,919,760
Jan 12, 202114.7315.9014.7315.1015.102,940,160
Jan 11, 202116.3016.3014.8614.8914.894,922,100
Jan 08, 202116.5516.6615.5116.1516.153,789,700
Jan 07, 202117.8317.8516.7116.7616.765,649,764
Jan 06, 202117.0018.5416.9918.1418.148,326,022
Jan 05, 202117.0917.1016.5817.0717.072,609,800
Jan 04, 202117.2817.2816.9217.0917.092,639,200
Dec 31, 202016.8517.3316.7617.1017.102,718,200
Dec 30, 202016.5116.8516.3816.8516.852,839,300
Dec 29, 202016.5517.0016.3816.6516.652,533,530
Dec 28, 202016.8316.9516.3016.5416.543,100,200
Dec 25, 202016.8517.2016.5117.0217.022,984,900
Dec 24, 202017.2917.3316.5516.6116.613,230,500
Dec 23, 202017.1417.5617.0617.2417.242,404,200
Dec 22, 202017.6417.7817.0617.1417.143,411,100
Dec 21, 202017.9018.1317.6017.6917.693,001,700
Dec 18, 202018.1018.3017.8117.9317.932,866,412
Dec 17, 202017.7018.1517.3018.0918.093,736,800
Dec 16, 202018.3018.3017.5817.6717.673,074,500
Dec 15, 202018.2518.5418.1418.1518.152,363,700
Dec 14, 202018.3118.3917.9618.3518.352,839,800
Dec 11, 202018.5618.5617.7018.0418.043,905,861
Dec 10, 202018.8019.0318.4518.5418.543,336,112
Dec 09, 202019.9619.9818.6918.7518.755,539,500
Dec 08, 202019.9020.1819.6520.0020.003,446,800
Dec 07, 202020.5020.6019.7619.8819.884,958,400
Dec 04, 202020.8920.9920.2720.4520.456,099,200
Dec 03, 202022.2522.4021.0721.2021.208,675,193
Dec 02, 202023.1723.8022.7622.7922.798,114,523
Dec 01, 202022.7523.7622.1123.4923.4911,207,723
Nov 30, 202022.2223.8822.0122.9422.9410,240,229
Nov 27, 202021.7724.3321.7022.7922.7914,998,599
Nov 26, 202022.2622.2821.3821.9521.957,895,400
Nov 25, 202021.2022.4020.6622.1722.1710,846,209
Nov 24, 202020.8521.2720.3921.2021.204,450,325
Nov 23, 202021.7221.8020.6820.8520.855,813,667
Nov 20, 202021.3022.2921.1021.5021.509,296,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...