Skip to main content
Shenzhen Institute of Building Research Co., Ltd. (SHE:300675)
China flag China · Delayed Price · Currency is CNY
15.95
-0.03 (-0.19%)
Mar 11, 2026, 12:54 PM CST

SHE:300675 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.6516.0415.6215.9815.983.03%2,945,652
Mar 9, 202615.5215.8015.3815.5115.51-1.77%3,401,552
Mar 6, 202615.1615.8015.1015.7915.794.16%3,196,199
Mar 5, 202615.1815.4615.0815.1615.160.60%2,792,648
Mar 4, 202615.1415.3014.8815.0715.07-0.86%3,327,385
Mar 3, 202615.5315.7415.0715.2015.20-2.19%3,599,700
Mar 2, 202616.1016.2015.3715.5415.54-6.16%6,183,600
Feb 27, 202616.6316.6516.4616.5616.56-0.30%2,292,300
Feb 26, 202616.7616.8516.5316.6116.61-0.72%2,707,400
Feb 25, 202617.0017.0416.7316.7316.73-0.83%2,885,567
Feb 24, 202616.6616.8716.5316.8716.872.12%3,038,700
Feb 13, 202616.4016.7416.3416.5216.520.43%2,513,100
Feb 12, 202616.8316.8616.4216.4516.45-2.26%3,100,800
Feb 11, 202616.9116.9716.7516.8316.83-2,259,000
Feb 10, 202616.9017.0016.7616.8316.830.06%3,116,684
Feb 9, 202616.8516.9016.6516.8216.821.02%2,896,400
Feb 6, 202616.6016.7916.4616.6516.650.36%3,273,161
Feb 5, 202616.6916.9916.5516.5916.59-1.01%4,556,200
Feb 4, 202616.5616.8816.4816.7616.760.96%3,871,501
Feb 3, 202616.3116.6016.1816.6016.602.79%4,759,700
Feb 2, 202616.3116.6216.1316.1516.15-2.06%3,855,700
Jan 30, 202616.3216.7016.1716.4916.490.43%5,114,900
Jan 29, 202616.1016.9215.8716.4216.422.24%8,140,600
Jan 28, 202616.1716.3815.9716.0616.06-1.11%3,430,400
Jan 27, 202616.3616.4315.8816.2416.24-1.10%3,596,700
Jan 26, 202616.5916.6616.2716.4216.42-0.42%3,530,700
Jan 23, 202616.5916.6516.3716.4916.49-0.42%3,327,660
Jan 22, 202616.3816.6516.2716.5616.561.78%3,899,400
Jan 21, 202616.2416.3816.1016.2716.27-0.79%2,596,100
Jan 20, 202616.3916.4316.1816.4016.400.49%3,340,500
Jan 19, 202616.0416.3916.0016.3216.321.18%3,123,400
Jan 16, 202616.2816.2916.0316.1316.130.06%3,038,000
Jan 15, 202616.2616.3016.0116.1216.12-1.10%3,323,600
Jan 14, 202616.3516.6316.1316.3016.30-0.55%5,766,500
Jan 13, 202616.2416.4216.0516.3916.391.05%5,195,100
Jan 12, 202616.0716.2715.9416.2216.221.19%4,223,080
Jan 9, 202616.0016.0515.7716.0316.030.38%3,320,300
Jan 8, 202615.6916.0015.6115.9715.972.31%3,933,500
Jan 7, 202615.9216.0215.5815.6115.61-2.25%3,206,300
Jan 6, 202615.8816.1715.7915.9715.971.27%3,679,700
Jan 5, 202615.6915.9515.4415.7715.770.96%3,313,359
Dec 31, 202515.5015.6615.2015.6215.621.49%2,860,800
Dec 30, 202515.8615.8615.3315.3915.39-2.78%3,363,000
Dec 29, 202515.7516.1115.6315.8315.830.38%4,049,000
Dec 26, 202515.5115.9915.4015.7715.771.48%4,857,713
Dec 25, 202515.5915.6115.4115.5415.540.19%2,500,900
Dec 24, 202515.3615.5715.2615.5115.511.04%2,160,301
Dec 23, 202515.3915.5015.3015.3515.35-0.78%2,398,500
Dec 22, 202515.5815.7815.3615.4715.47-0.39%2,536,613
Dec 19, 202515.2815.5815.2515.5315.532.10%2,468,500
Dec 18, 202515.1515.4515.1215.2115.21-2,133,800
Dec 17, 202515.2815.3414.8815.2115.21-0.46%2,979,300
Dec 16, 202515.6515.7615.2615.2815.28-2.68%3,181,900
Dec 15, 202515.5915.9415.4615.7015.700.64%3,100,800
Dec 12, 202515.8015.9515.5615.6015.60-1.27%2,762,500
Dec 11, 202516.2916.2915.7515.8015.80-2.65%3,584,700
Dec 10, 202516.2616.3216.0616.2316.23-0.18%2,635,661
Dec 9, 202516.5016.5816.1916.2616.26-1.69%3,131,600
Dec 8, 202516.5916.6716.3616.5416.54-0.30%3,709,400
Dec 5, 202516.3216.6616.1616.5916.591.72%3,037,000
Dec 4, 202516.7916.8016.3116.3116.31-2.86%4,260,506
Dec 3, 202517.3317.3316.7216.7916.79-2.21%5,123,100
Dec 2, 202517.3817.3816.9117.1717.17-1.60%5,204,421
Dec 1, 202517.3417.8817.3117.4517.450.69%5,240,100
Nov 28, 202517.1817.3816.9717.3317.330.93%4,405,700
Nov 27, 202517.1917.6617.0517.1717.17-1.55%5,889,700
Nov 26, 202517.3517.7217.2117.4417.440.52%8,604,400
Nov 25, 202517.2017.5517.0717.3517.350.64%5,348,800
Nov 24, 202516.6617.3016.4417.2417.244.23%6,609,700
Nov 21, 202516.8017.0516.4716.5416.54-2.30%5,556,700
Nov 20, 202517.0817.2516.7816.9316.930.36%4,919,900
Nov 19, 202517.2017.3216.7816.8716.87-1.92%5,787,200
Nov 18, 202517.5717.5717.0117.2017.20-1.71%5,422,100
Nov 17, 202517.5017.6517.1317.5017.50-0.62%6,323,800
Nov 14, 202517.5017.7617.3117.6117.611.62%7,816,500
Nov 13, 202517.3417.4517.1017.3317.33-0.46%5,831,000
Nov 12, 202517.8317.8317.3017.4117.41-2.36%7,752,100
Nov 11, 202517.1018.0816.9517.8317.834.27%12,211,000
Nov 10, 202516.8117.1216.7217.1017.10-0.52%9,068,700
Nov 7, 202517.3517.5217.1617.1917.19-1.88%8,039,600
Nov 6, 202518.0018.0517.3417.5217.52-2.67%12,105,900
Nov 5, 202517.4718.4917.4318.0018.001.24%13,871,860
Nov 4, 202517.5017.9417.3917.7817.780.28%12,979,410
Nov 3, 202517.1718.3716.8817.7317.733.26%19,428,300
Oct 31, 202516.8017.2816.6417.1717.170.70%11,785,400
Oct 30, 202516.7917.1816.6317.0517.050.65%14,479,390
Oct 29, 202517.1817.3916.8416.9416.94-2.48%14,329,120
Oct 28, 202517.9217.9617.2717.3717.37-3.61%17,928,700
Oct 27, 202518.8618.9017.7818.0218.02-5.61%25,566,200
Oct 24, 202521.5022.4319.0119.0919.09-7.96%37,621,000
Oct 23, 202520.7420.7420.7420.7420.7420.02%13,587,530
Oct 22, 202516.4218.4916.2317.2817.285.37%22,518,400
Oct 21, 202516.3816.6616.0416.4016.401.05%8,022,861
Oct 20, 202516.0616.7515.9916.2316.231.31%10,957,960
Oct 17, 202515.5016.4815.3816.0216.022.69%12,529,430
Oct 16, 202515.4815.8415.2615.6015.600.91%5,361,466
Oct 15, 202515.5815.7615.3515.4615.46-0.77%4,296,600
Oct 14, 202515.8515.9815.5315.5815.58-1.02%4,918,400
Oct 13, 202514.9116.0714.6115.7415.743.08%9,308,500
Oct 10, 202515.1115.4515.0115.2715.270.79%4,209,769