Skip to main content
Hangzhou Landscape Architecture Design Institute Co., Ltd. (SHE:300649)
China flag China · Delayed Price · Currency is CNY
19.19
-0.31 (-1.59%)
Apr 30, 2026, 3:04 PM CST

SHE:300649 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202619.6020.1619.1219.1919.19-1.59%6,170,200
Apr 29, 202619.0319.8618.8819.5019.502.31%7,492,200
Apr 28, 202618.6519.4517.8319.0619.063.70%11,552,990
Apr 27, 202618.7219.0818.0418.3818.38-2.23%11,905,800
Apr 24, 202619.6019.8818.7118.8018.80-0.16%18,778,033
Apr 23, 202616.9819.5516.7018.8318.8312.42%17,224,170
Apr 22, 202616.6817.2816.4816.7516.750.90%8,114,499
Apr 21, 202615.6816.9015.6016.6016.605.87%6,837,199
Apr 20, 202615.4915.7315.4515.6815.681.29%2,102,200
Apr 17, 202615.5815.9415.4615.4815.48-1.09%2,890,400
Apr 16, 202614.9116.1414.7015.6515.655.25%4,585,300
Apr 15, 202615.2015.2014.8214.8714.87-1.33%1,768,300
Apr 14, 202614.9715.2014.7715.0715.071.14%1,772,619
Apr 13, 202614.8414.9014.4414.9014.900.20%2,304,800
Apr 10, 202614.4414.9014.3514.8714.873.34%2,686,700
Apr 9, 202614.7014.7514.2814.3914.39-2.31%2,083,700
Apr 8, 202614.4914.8014.4214.7314.734.32%2,674,500
Apr 7, 202613.5614.1213.4414.1214.124.05%3,053,200
Apr 3, 202614.0714.1713.4913.5713.57-3.55%2,996,500
Apr 2, 202614.3914.5013.8514.0714.07-2.02%2,769,300
Apr 1, 202614.5614.7214.2314.3614.360.63%2,453,900
Mar 31, 202614.5314.7814.2014.2714.27-2.26%2,141,577
Mar 30, 202614.3514.6014.0814.6014.601.74%2,358,000
Mar 27, 202614.1014.4013.8214.3514.351.70%2,179,300
Mar 26, 202614.6014.6913.9514.1114.11-2.82%2,843,500
Mar 25, 202614.1814.6614.0414.5214.523.49%4,246,700
Mar 24, 202613.5814.0713.1814.0314.038.34%4,958,266
Mar 23, 202613.7813.8012.8012.9512.95-6.97%4,566,661
Mar 20, 202614.7414.9613.8513.9213.92-4.92%4,301,700
Mar 19, 202615.0015.1614.6114.6414.64-3.30%2,004,890
Mar 18, 202614.9615.1414.8115.1415.142.02%2,092,310
Mar 17, 202615.3315.3314.6914.8414.84-2.75%2,361,800
Mar 16, 202615.0915.3814.9715.2615.261.13%2,506,600
Mar 13, 202615.0515.4414.9015.0915.090.80%2,640,500
Mar 12, 202615.2915.3714.9314.9714.97-1.64%2,504,800
Mar 11, 202615.2915.8815.0815.2215.22-0.59%4,054,913
Mar 10, 202614.7515.3214.6315.3115.314.65%2,935,900
Mar 9, 202614.6514.8814.3714.6314.63-1.35%2,758,502
Mar 6, 202614.2114.8814.1414.8314.834.36%3,190,900
Mar 5, 202614.1714.7514.0614.2114.211.07%2,128,100
Mar 4, 202613.8814.2213.5414.0614.06-0.50%2,885,400
Mar 3, 202614.6014.7614.0014.1314.13-2.89%3,244,800
Mar 2, 202615.1015.2714.4614.5514.55-5.46%4,071,500
Feb 27, 202615.2815.3915.2015.3915.390.52%1,789,500
Feb 26, 202615.6615.6815.2215.3115.31-1.86%2,477,400
Feb 25, 202615.5615.7815.3715.6015.600.26%2,213,700
Feb 24, 202615.2115.6215.1715.5615.563.60%3,280,500
Feb 13, 202615.1415.3815.0215.0215.02-0.66%2,398,700
Feb 12, 202615.3815.4415.0915.1215.12-1.69%2,076,800
Feb 11, 202615.3115.4415.2015.3815.380.65%1,599,100
Feb 10, 202615.3815.5015.1815.2815.28-0.13%2,188,100
Feb 9, 202615.2315.4315.2015.3015.302.14%2,357,590
Feb 6, 202614.8115.2214.8114.9814.98-2,922,991
Feb 5, 202615.1215.2614.9714.9814.98-0.73%2,529,533
Feb 4, 202614.9815.2014.9015.0915.090.27%2,396,246
Feb 3, 202615.0115.2414.8815.0515.051.14%3,358,754
Feb 2, 202615.0915.2414.8114.8814.88-2.36%4,992,800
Jan 30, 202614.9115.2814.8615.2415.241.87%2,741,100
Jan 29, 202614.8915.3514.7314.9614.960.07%2,737,700
Jan 28, 202615.2815.4014.9314.9514.95-1.97%2,531,900
Jan 27, 202615.3315.4714.7715.2515.25-1.04%2,982,600
Jan 26, 202615.6915.7815.2315.4115.41-1.72%3,528,600
Jan 23, 202615.6615.8115.4715.6815.680.19%2,272,686
Jan 22, 202615.5615.7815.3815.6515.651.43%2,609,900
Jan 21, 202615.2115.4815.0315.4315.431.38%2,623,500
Jan 20, 202615.1815.4815.0215.2215.220.86%3,804,100
Jan 19, 202614.8415.1214.7715.0915.091.07%3,564,500
Jan 16, 202614.8915.0014.7514.9314.930.47%2,615,400
Jan 15, 202614.9015.0514.7514.8614.86-1.07%2,216,600
Jan 14, 202614.9415.2114.7115.0215.020.54%3,806,900
Jan 13, 202614.9515.2314.6614.9414.940.47%3,749,400
Jan 12, 202614.8114.9714.6614.8714.870.54%2,755,100
Jan 9, 202614.6214.8114.4614.7914.790.68%3,366,599
Jan 8, 202614.1014.7714.0114.6914.693.96%5,518,700
Jan 7, 202614.3714.4614.0914.1314.13-1.87%2,614,099
Jan 6, 202614.4314.6214.3314.4014.400.14%2,999,000
Jan 5, 202614.5214.5914.3114.3814.380.14%3,068,800
Dec 31, 202514.1914.3913.9914.3614.361.06%2,512,900
Dec 30, 202514.4914.5714.1514.2114.21-1.73%2,460,890
Dec 29, 202514.3114.4714.1514.4614.461.05%2,355,900
Dec 26, 202514.4314.5314.2814.3114.31-0.97%2,049,900
Dec 25, 202514.3314.6414.2514.4514.450.84%1,571,800
Dec 24, 202514.2514.4314.1714.3314.331.06%1,767,466
Dec 23, 202514.3214.3614.0114.1814.18-0.84%2,065,827
Dec 22, 202514.4914.7014.2714.3014.30-0.83%2,700,100
Dec 19, 202514.0114.4514.0114.4214.422.78%2,340,299
Dec 18, 202513.6014.2613.5614.0314.032.56%3,831,700
Dec 17, 202513.6713.7713.2913.6813.680.59%2,730,400
Dec 16, 202513.9513.9513.5413.6013.60-2.51%3,296,031
Dec 15, 202514.0814.1713.7113.9513.95-0.92%3,525,533
Dec 12, 202514.1614.4513.9614.0814.08-0.56%2,779,965
Dec 11, 202514.7314.7614.0914.1614.16-3.67%3,049,165
Dec 10, 202514.8914.9014.5614.7014.70-1.34%2,483,200
Dec 9, 202514.9915.0714.8014.9014.90-0.60%2,422,100
Dec 8, 202514.9515.1514.8814.9914.990.60%3,017,600
Dec 5, 202514.9415.0514.7514.9014.90-2,990,600
Dec 4, 202515.2015.4214.8814.9014.90-2.36%2,252,900
Dec 3, 202515.6715.6715.1615.2615.26-2.62%2,883,900
Dec 2, 202515.8015.8015.4115.6715.67-0.57%2,151,000
Dec 1, 202515.9216.2615.7615.7615.76-1.01%2,617,200