Skip to main content
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
25.14
-0.20 (-0.79%)
At close: Mar 9, 2026

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2425.2424.1825.1425.14-0.79%3,402,700
Mar 6, 202624.0125.6823.8025.3425.344.49%3,004,300
Mar 5, 202624.0024.4623.6024.2524.251.98%2,982,100
Mar 4, 202622.4523.9822.0223.7823.783.93%4,616,574
Mar 3, 202623.9124.1722.5822.8822.88-4.31%5,589,100
Mar 2, 202624.9126.0023.4923.9123.91-9.40%7,870,700
Feb 27, 202625.4926.9925.2826.3926.394.23%5,883,069
Feb 26, 202625.7525.8524.5225.3225.32-0.86%3,600,194
Feb 25, 202624.0526.0023.7125.5425.546.64%4,971,398
Feb 24, 202623.7523.9923.0023.9523.951.83%2,694,770
Feb 13, 202623.2523.8423.0723.5223.521.07%2,073,200
Feb 12, 202623.3023.7022.8523.2723.270.22%4,040,085
Feb 11, 202623.6823.9323.1023.2223.22-1.44%3,002,700
Feb 10, 202623.1723.9422.9023.5623.562.26%3,537,935
Feb 9, 202622.7723.3322.4223.0423.042.95%3,522,890
Feb 6, 202622.0422.8022.0022.3822.380.63%3,740,621
Feb 5, 202623.0523.1122.1622.2422.24-3.01%3,619,640
Feb 4, 202623.7723.8722.7122.9322.93-2.92%4,349,559
Feb 3, 202622.3623.9622.2023.6223.627.46%6,328,859
Feb 2, 202622.2823.3121.9821.9821.98-3.13%4,643,000
Jan 30, 202621.9322.7121.6022.6922.693.23%5,712,326
Jan 29, 202622.0923.4521.1521.9821.982.38%10,438,575
Jan 28, 202621.3322.1020.8421.4721.470.70%7,745,624
Jan 27, 202619.9621.6819.7921.3221.326.87%7,960,319
Jan 26, 202620.3920.7719.5619.9519.95-1.19%3,943,752
Jan 23, 202620.2820.4219.8420.1920.19-0.44%2,484,829
Jan 22, 202620.5720.6819.8820.2820.28-0.78%5,343,308
Jan 21, 202618.4921.0518.3920.4420.449.89%8,858,872
Jan 20, 202618.5118.7818.1618.6018.601.64%3,615,222
Jan 19, 202617.6818.3317.6018.3018.302.87%3,278,600
Jan 16, 202617.7817.9517.6117.7917.790.17%2,102,920
Jan 15, 202617.4417.9817.4317.7617.76-2,258,924
Jan 14, 202617.7818.0817.4217.7617.76-0.06%3,123,253
Jan 13, 202618.0018.3117.7117.7717.77-0.56%3,260,255
Jan 12, 202617.8617.9717.3417.8717.871.42%3,138,400
Jan 9, 202617.3918.3517.3517.6217.621.26%4,380,800
Jan 8, 202616.8517.6316.8417.4017.403.33%3,099,900
Jan 7, 202616.9317.0316.7216.8416.84-0.53%2,664,832
Jan 6, 202617.2117.2116.7516.9316.93-1.63%3,557,786
Jan 5, 202616.9817.4016.9717.2117.212.20%2,951,900
Dec 31, 202517.4517.6016.7116.8416.84-3.50%3,267,400
Dec 30, 202517.4917.9217.1717.4517.45-1.13%5,285,100
Dec 29, 202516.7517.7916.7517.6517.656.65%5,267,200
Dec 26, 202516.6317.0116.2916.5516.55-0.42%3,162,100
Dec 25, 202516.5116.8916.3316.6216.620.97%2,142,800
Dec 24, 202516.0116.7516.0116.4616.462.36%2,577,700
Dec 23, 202516.1716.3415.9016.0816.08-3,403,200
Dec 22, 202516.6916.8816.0516.0816.08-3.02%3,446,100
Dec 19, 202516.0516.7315.8216.5816.584.87%3,206,300
Dec 18, 202515.5016.1015.3115.8115.811.93%1,902,900
Dec 17, 202515.6915.7115.1115.5115.51-0.64%2,322,400
Dec 16, 202516.1316.1315.5015.6115.61-3.04%2,780,900
Dec 15, 202515.8816.2215.7016.1016.100.69%2,407,197
Dec 12, 202516.3516.6015.8115.9915.99-1.78%3,157,300
Dec 11, 202516.8516.9416.2416.2816.28-2.98%2,685,019
Dec 10, 202517.2117.4516.7516.7816.78-3.01%1,796,000
Dec 9, 202517.6317.6817.2117.3017.30-1.82%1,447,100
Dec 8, 202517.4917.7017.4117.6217.620.74%2,234,500
Dec 5, 202517.0417.6616.8017.4917.492.76%2,662,400
Dec 4, 202517.3317.4116.8517.0217.02-1.79%1,994,900
Dec 3, 202517.5017.8417.2217.3317.33-1.14%2,077,300
Dec 2, 202517.6917.7217.3217.5317.53-0.90%1,480,702
Dec 1, 202518.1218.2217.5917.6917.69-1.34%2,393,200
Nov 28, 202517.5018.0517.2617.9317.932.87%2,578,801
Nov 27, 202517.1817.4717.0017.4317.431.46%2,287,000
Nov 26, 202517.8217.9717.1217.1817.18-3.16%2,291,490
Nov 25, 202517.4917.9917.3117.7417.742.60%2,896,490
Nov 24, 202517.2317.7017.1817.2917.291.05%3,946,410
Nov 21, 202518.1818.4417.0217.1117.11-6.81%3,589,300
Nov 20, 202518.6819.0418.2018.3618.36-2.18%2,535,811
Nov 19, 202519.3519.6018.6018.7718.77-3.45%2,340,500
Nov 18, 202519.6719.9119.2119.4419.44-1.57%2,148,287
Nov 17, 202520.4020.4019.5219.7519.75-2.18%2,217,900
Nov 14, 202519.6720.4219.6520.1920.192.64%3,138,230
Nov 13, 202520.1120.1919.5219.6719.67-1.75%3,362,530
Nov 12, 202520.4320.5719.9320.0220.02-1.96%2,333,330
Nov 11, 202520.7520.7520.3020.4220.42-0.92%2,057,470
Nov 10, 202521.4221.7020.5620.6120.61-2.18%3,860,400
Nov 7, 202520.9121.4220.8621.0721.070.57%3,024,200
Nov 6, 202521.0921.1320.6620.9520.95-0.66%2,784,700
Nov 5, 202520.9221.3020.6621.0921.090.24%3,551,600
Nov 4, 202520.6121.1020.2721.0421.042.19%4,039,195
Nov 3, 202520.8021.1020.5220.5920.59-0.34%3,305,395
Oct 31, 202520.4320.9620.1920.6620.660.78%3,686,800
Oct 30, 202520.3621.4920.0020.5020.500.69%6,443,389
Oct 29, 202521.0021.0020.1120.3620.36-3.32%4,008,600
Oct 28, 202521.1021.3720.8121.0621.06-0.19%4,445,300
Oct 27, 202521.8022.2920.7321.1021.10-2.76%6,901,300
Oct 24, 202521.1821.8420.7021.7021.702.31%8,472,500
Oct 23, 202519.8022.0019.6021.2121.217.12%9,307,796
Oct 22, 202519.6120.1119.3219.8019.801.02%2,964,000
Oct 21, 202519.1219.7218.8819.6019.602.56%2,981,987
Oct 20, 202519.1019.6018.8519.1119.111.00%2,703,300
Oct 17, 202519.6019.9318.8718.9218.92-2.77%3,574,072
Oct 16, 202520.1220.2919.3219.4619.46-2.89%3,598,200
Oct 15, 202519.8520.1819.5420.0420.041.57%4,266,900
Oct 14, 202520.2920.7719.6719.7319.73-2.04%4,227,300
Oct 13, 202519.1020.4818.6020.1420.14-1.42%5,141,472
Oct 10, 202520.2121.1219.8220.4320.431.59%6,473,000
Oct 9, 202520.5420.8019.9520.1120.11-1.18%5,750,500