Skip to main content
Shenzhen Institute of Building Research Co., Ltd. (SHE:300675)
China flag China · Delayed Price · Currency is CNY
16.48
+0.22 (1.35%)
Apr 30, 2026, 3:04 PM CST

SHE:300675 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.3316.5815.3316.41-0.92%1,656,300
Apr 29, 202616.0916.5015.9716.2616.261.12%3,470,700
Apr 28, 202616.0216.3315.9316.0816.08-3,444,600
Apr 27, 202615.7016.1515.4016.0816.081.39%4,514,100
Apr 24, 202615.3315.9915.2015.8615.863.46%5,541,465
Apr 23, 202615.1515.5515.1515.3315.330.72%3,335,300
Apr 22, 202615.2115.3315.0315.2215.220.07%1,477,500
Apr 21, 202615.3115.4115.1115.2115.21-0.72%1,755,600
Apr 20, 202615.2715.4815.0615.3215.320.79%2,421,986
Apr 17, 202615.6915.8015.0615.2015.20-0.20%3,696,300
Apr 16, 202614.9215.3114.6915.2315.233.04%2,353,900
Apr 15, 202615.1315.1314.7614.7814.78-1.79%1,687,800
Apr 14, 202615.0315.1514.7815.0515.050.53%1,736,463
Apr 13, 202615.1015.1014.7914.9714.97-0.33%1,440,100
Apr 10, 202615.0015.1914.8415.0215.021.21%1,634,800
Apr 9, 202615.0815.1514.7714.8414.84-2.24%1,777,900
Apr 8, 202614.9315.1814.4815.1815.183.76%2,361,799
Apr 7, 202614.2314.6814.0514.6314.633.17%2,569,999
Apr 3, 202614.8114.8314.1014.1814.18-4.12%3,120,899
Apr 2, 202615.1715.2014.5714.7914.79-2.50%2,272,300
Apr 1, 202615.1815.3814.9515.1715.171.81%2,625,663
Mar 31, 202615.1915.3614.8514.9014.90-1.97%2,474,700
Mar 30, 202615.0815.2314.7315.2015.201.13%2,609,200
Mar 27, 202614.7015.0514.5115.0315.031.69%2,899,099
Mar 26, 202615.3015.3914.6214.7814.78-3.40%3,175,000
Mar 25, 202614.8415.3614.8415.3015.303.38%4,046,000
Mar 24, 202614.2514.8214.1614.8014.806.32%4,244,200
Mar 23, 202614.8114.8213.7813.9213.92-7.88%5,703,100
Mar 20, 202615.8015.9915.0615.1115.11-3.70%3,981,400
Mar 19, 202616.0216.1815.6615.6915.69-3.15%2,739,100
Mar 18, 202615.9116.2315.8916.2016.201.82%3,028,400
Mar 17, 202616.1016.3415.8515.9115.91-1.06%3,308,400
Mar 16, 202616.0216.4815.7216.0816.08-1.35%3,909,952
Mar 13, 202615.7216.4915.5316.3016.304.02%5,750,000
Mar 12, 202615.8816.0315.6015.6715.67-1.14%2,008,500
Mar 11, 202616.0816.0815.8015.8515.85-0.81%2,058,500
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