Skip to main content
ShenZhen GAD Environmental Technology Co., Ltd. (SHE:300854)
China flag China · Delayed Price · Currency is CNY
32.04
+0.24 (0.75%)
At close: Apr 29, 2026

SHE:300854 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.3032.9030.8832.0432.040.75%6,092,190
Apr 28, 202633.6534.3531.0931.8031.80-6.08%10,596,200
Apr 27, 202629.9934.4028.6933.8633.8617.08%11,434,560
Apr 24, 202629.3530.3028.3828.9228.92-2.20%4,984,969
Apr 23, 202629.5530.2628.5029.5729.57-0.17%6,136,045
Apr 22, 202629.3930.1828.9029.6229.620.78%5,017,786
Apr 21, 202628.8829.6028.2029.3929.393.05%5,694,983
Apr 20, 202628.0028.7327.1928.5228.521.86%6,422,938
Apr 17, 202628.8129.2426.8028.0028.00-3.05%7,470,907
Apr 16, 202628.4130.1927.5728.8828.881.12%10,112,052
Apr 15, 202626.7131.0026.7128.5628.565.90%13,689,952
Apr 14, 202628.8128.9826.5826.9726.97-6.35%11,323,075
Apr 13, 202631.7532.0028.2328.8028.80-13.51%13,484,880
Apr 10, 202635.1835.4832.7133.3033.30-1.45%9,405,893
Apr 9, 202630.4433.8629.4933.7933.7911.01%8,644,056
Apr 8, 202627.6630.4527.0830.4430.4412.82%5,645,558
Apr 7, 202627.1327.3326.2126.9826.98-0.81%3,745,100
Apr 3, 202629.3229.3227.2027.2027.20-5.39%4,031,279
Apr 2, 202628.3630.2028.0228.7528.750.56%5,316,290
Apr 1, 202628.6529.0428.0328.5928.59-3,839,800
Mar 31, 202630.5431.3328.4128.5928.59-5.30%7,666,659
Mar 30, 202627.9530.3027.0030.1930.196.79%7,382,932
Mar 27, 202627.0028.7425.0228.2728.275.01%7,398,056
Mar 26, 202626.8827.6525.0026.9226.921.55%7,956,619
Mar 25, 202624.3526.6024.3526.5126.5110.00%6,818,886
Mar 24, 202623.8024.1822.8024.1024.106.45%5,950,600
Mar 23, 202625.0025.9921.7322.6422.64-12.89%9,227,111
Mar 20, 202624.1827.0624.0025.9925.998.16%7,581,623
Mar 19, 202624.8024.8023.6824.0324.03-3.03%2,504,600
Mar 18, 202623.8124.8923.3824.7824.784.07%2,523,500
Mar 17, 202624.4324.7023.7023.8123.81-2.06%1,888,556
Mar 16, 202624.0724.8823.6024.3124.311.42%3,382,197
Mar 13, 202624.7424.8523.8323.9723.97-2.56%2,342,000
Mar 12, 202625.1925.4524.5024.6024.60-1.56%2,415,438
Mar 11, 202625.5525.8924.8024.9924.99-2.19%3,059,289
Mar 10, 202625.4125.7225.0025.5525.551.63%2,531,800
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