Skip to main content
Guangzhou Metro Design & Research Institute Co., Ltd. (SHE:003013)
China flag China · Delayed Price · Currency is CNY
13.73
-0.22 (-1.58%)
Apr 29, 2026, 3:04 PM CST

SHE:003013 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8913.8913.6313.7313.73-1.58%3,339,361
Apr 28, 202613.3713.9513.3713.9513.954.49%5,607,894
Apr 27, 202613.3213.4113.2713.3513.35-1,431,600
Apr 24, 202613.4913.4913.2713.3513.35-0.52%1,888,600
Apr 23, 202613.3713.6513.3713.4213.420.22%2,105,361
Apr 22, 202613.3513.5513.2313.3913.39-2,045,900
Apr 21, 202613.3113.3913.2813.3913.390.68%1,715,000
Apr 20, 202613.2213.3213.1913.3013.300.61%1,514,900
Apr 17, 202613.3013.3013.1713.2213.22-0.75%1,488,900
Apr 16, 202613.2013.3313.2013.3213.320.83%1,436,800
Apr 15, 202613.2313.3313.2013.2113.21-0.23%1,361,100
Apr 14, 202613.2513.2513.1113.2413.240.53%1,303,900
Apr 13, 202613.2013.2013.0613.1713.17-0.30%1,314,800
Apr 10, 202613.2113.2713.1713.2113.210.76%1,862,868
Apr 9, 202613.2313.2613.0913.1113.11-1.21%1,581,100
Apr 8, 202613.1613.2813.0813.2713.272.55%2,253,900
Apr 7, 202612.9113.0812.8112.9412.940.54%1,916,075
Apr 3, 202613.1713.2212.8712.8712.87-2.13%1,896,700
Apr 2, 202613.3113.3713.1213.1513.15-1.42%2,312,700
Apr 1, 202613.4613.4713.2413.3413.340.38%3,527,394
Mar 31, 202613.4913.4913.2013.2913.29-2.85%6,362,516
Mar 30, 202613.4313.7213.4213.6813.680.51%1,595,900
Mar 27, 202613.3613.6113.3613.6113.610.52%1,585,700
Mar 26, 202613.6013.8013.4813.5413.54-1.10%1,756,200
Mar 25, 202613.5713.7213.5213.6913.691.48%1,799,300
Mar 24, 202613.4513.5213.1813.4913.492.12%1,707,100
Mar 23, 202613.6013.6713.1213.2113.21-4.21%3,635,400
Mar 20, 202614.0714.1113.7713.7913.79-1.57%2,198,500
Mar 19, 202614.2114.3114.0014.0114.01-2.16%2,444,000
Mar 18, 202614.3514.3914.1814.3214.32-0.21%1,583,400
Mar 17, 202614.3914.5114.2714.3514.35-0.28%1,873,963
Mar 16, 202614.7014.7314.3114.3914.39-1.44%3,204,000
Mar 13, 202614.5314.7414.5014.6014.600.55%2,068,500
Mar 12, 202614.5614.6114.4914.5214.52-0.34%1,183,800
Mar 11, 202614.6014.6314.4814.5714.57-0.14%1,357,302
Mar 10, 202614.4114.6214.4114.5914.591.25%2,021,400
Mar 9, 202614.4114.5014.0414.4114.41-0.62%2,284,000
Mar 6, 202614.2514.5614.2214.5014.501.61%1,806,900
Mar 5, 202614.2614.3614.2014.2714.270.92%1,617,000
Mar 4, 202614.1214.4014.0514.1414.14-0.56%2,395,202
Mar 3, 202614.5714.6914.2014.2214.22-2.47%2,582,044
Mar 2, 202614.7114.7914.4814.5814.58-1.75%2,941,500
Feb 27, 202614.7514.8514.7014.8414.840.41%1,461,500
Feb 26, 202614.8714.8914.7014.7814.78-0.61%2,408,500
Feb 25, 202615.0115.0114.8414.8714.87-0.34%2,804,300
Feb 24, 202614.9315.0014.7314.9214.920.47%2,452,200
Feb 13, 202614.9515.1414.8214.8514.85-0.67%2,446,900
Feb 12, 202615.1615.2014.9314.9514.95-1.25%1,918,000
Feb 11, 202615.0315.2215.0015.1415.140.66%1,985,782
Feb 10, 202615.0515.0914.9615.0415.040.47%2,526,700
Feb 9, 202615.0215.0314.8114.9714.970.47%2,506,800
Feb 6, 202615.0415.1914.8514.9014.90-1.13%3,127,100
Feb 5, 202614.9915.1014.9215.0715.070.47%2,227,300
Feb 4, 202614.8815.0114.7915.0015.000.81%2,428,230
Feb 3, 202614.7714.9214.7314.8814.881.22%2,181,182
Feb 2, 202614.8815.0214.6514.7014.70-1.41%2,477,968
Jan 30, 202614.9514.9914.7714.9114.91-0.53%2,911,700
Jan 29, 202614.9215.0114.7514.9914.990.13%3,342,900
Jan 28, 202615.0915.2314.9314.9714.97-0.53%2,626,468
Jan 27, 202615.0715.1414.8515.0515.05-0.33%2,382,043
Jan 26, 202615.0915.2415.0015.1015.10-3,295,300
Jan 23, 202615.0215.1314.9815.1015.100.27%2,363,300
Jan 22, 202614.9415.1014.9015.0615.060.67%2,352,100
Jan 21, 202614.8714.9814.8114.9614.960.40%2,219,500
Jan 20, 202614.8014.9414.7514.9014.900.68%2,715,400
Jan 19, 202614.6514.8014.6014.8014.800.95%2,238,300
Jan 16, 202614.7514.8114.6614.6614.66-0.41%2,418,200
Jan 15, 202614.5614.7214.5514.7214.720.68%2,232,582
Jan 14, 202614.6614.7714.4614.6214.620.21%3,437,442
Jan 13, 202614.8214.8514.5614.5914.59-1.49%3,887,801
Jan 12, 202614.4015.1614.3814.8114.812.14%7,750,700
Jan 9, 202614.4614.5014.3714.5014.500.42%2,994,744
Jan 8, 202614.2714.5014.2714.4414.440.84%2,850,400
Jan 7, 202614.3414.4114.2914.3214.32-0.49%2,679,300
Jan 6, 202614.3414.4514.2514.3914.390.56%3,677,600
Jan 5, 202614.2514.3514.1814.3114.310.99%2,220,650
Dec 31, 202514.1214.2114.0614.1714.170.35%1,859,500
Dec 30, 202514.2214.2214.0914.1214.12-0.49%1,601,800
Dec 29, 202514.2014.2514.1514.1914.19-0.28%1,810,000
Dec 26, 202514.3014.3414.2014.2314.23-0.28%2,033,900
Dec 25, 202514.3714.3714.2514.2714.27-0.21%2,515,900
Dec 24, 202514.2014.3214.1714.3014.300.70%1,769,200
Dec 23, 202514.2014.2814.1414.2014.20-1,490,600
Dec 22, 202514.3014.3614.1814.2014.20-0.49%1,602,162
Dec 19, 202514.1814.3414.1814.2714.271.06%2,007,599
Dec 18, 202513.9314.1513.9214.1214.121.07%1,780,300
Dec 17, 202514.0114.0313.8513.9713.97-0.50%2,340,200
Dec 16, 202514.3214.3214.0114.0414.04-1.96%2,411,700
Dec 15, 202514.3214.4414.2214.3214.32-0.49%2,267,000
Dec 12, 202514.5314.5814.0814.3914.39-0.90%2,368,100
Dec 11, 202514.8014.8014.5214.5214.52-1.63%2,211,700
Dec 10, 202514.7614.7914.6514.7614.760.07%1,418,500
Dec 9, 202514.9214.9514.7514.7514.75-1.67%2,204,000
Dec 8, 202515.1015.1414.9515.0015.00-0.60%2,158,700
Dec 5, 202515.0515.1214.9415.0915.090.27%1,479,400
Dec 4, 202515.2415.2915.0315.0515.05-1.25%1,591,000
Dec 3, 202515.2315.3215.0515.2415.24-0.07%2,313,400
Dec 2, 202515.1915.2615.0615.2515.250.39%1,876,500
Dec 1, 202515.0915.2815.0315.1915.190.40%1,910,000
Nov 28, 202514.9515.1514.8915.1315.130.93%1,476,600