Skip to main content
Shenzhen Ridge Engineering Consulting Co., Ltd. (SHE:300977)
China flag China · Delayed Price · Currency is CNY
21.12
+0.76 (3.73%)
At close: Apr 30, 2026

SHE:300977 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.3821.5820.3021.1221.123.73%3,512,182
Apr 29, 202620.0520.7019.8720.3620.361.55%2,037,088
Apr 28, 202619.7620.3719.6020.0520.051.47%2,610,587
Apr 27, 202619.6319.8419.1619.7619.760.56%2,182,025
Apr 24, 202620.0020.0819.3719.6519.65-2.09%2,310,740
Apr 23, 202619.3820.2719.0820.0720.073.67%3,755,137
Apr 22, 202619.6419.6419.1919.3619.36-1.22%1,866,450
Apr 21, 202619.7919.9519.4219.6019.60-0.76%1,707,250
Apr 20, 202619.7319.9319.4819.7519.75-1,891,400
Apr 17, 202619.9920.1619.6319.7519.75-1.05%1,910,300
Apr 16, 202619.8820.0019.5619.9619.961.06%1,839,665
Apr 15, 202620.3620.6619.6519.7519.75-2.85%2,624,158
Apr 14, 202619.9120.4519.7320.3320.332.94%2,427,242
Apr 13, 202619.8919.9619.5019.7519.75-0.60%1,528,925
Apr 10, 202619.5020.2719.3919.8719.872.79%2,429,293
Apr 9, 202619.5619.6519.1719.3319.33-1.18%1,773,100
Apr 8, 202618.9219.6618.8819.5619.564.49%1,935,900
Apr 7, 202618.3518.8618.0018.7218.722.13%1,560,000
Apr 3, 202618.7218.9818.1418.3318.33-2.29%1,583,200
Apr 2, 202619.0519.0918.5718.7618.76-1.16%1,458,650
Apr 1, 202619.3719.3718.7918.9818.980.85%1,695,573
Mar 31, 202618.8219.4818.7818.8218.820.11%2,051,587
Mar 30, 202618.4618.9018.3718.8018.800.11%1,536,675
Mar 27, 202618.2419.0518.2418.7818.781.46%1,925,000
Mar 26, 202618.5818.9118.1318.5118.51-1.23%1,970,749
Mar 25, 202618.5918.8618.4518.7418.741.79%1,775,567
Mar 24, 202617.8618.4817.5118.4118.416.11%2,494,312
Mar 23, 202618.5418.7317.2217.3517.35-7.42%3,158,537
Mar 20, 202619.4919.7518.7318.7418.74-3.00%2,189,800
Mar 19, 202619.8019.8019.2119.3219.32-2.42%1,880,100
Mar 18, 202619.5019.8319.3819.8019.802.17%2,004,675
Mar 17, 202620.0620.0719.0119.3819.38-2.71%2,514,400
Mar 16, 202619.9720.2319.6719.9219.92-0.25%2,433,100
Mar 13, 202620.4320.5019.9219.9719.97-2.06%2,651,737
Mar 12, 202621.1521.1520.1920.3920.39-2.90%3,061,150
Mar 11, 202621.2522.1020.9521.0021.00-1.18%6,638,500
Mar 10, 202621.0821.6420.8121.2521.251.38%6,272,524
Mar 9, 202619.5021.8019.4020.9620.966.61%10,089,320
Mar 6, 202618.9819.7418.8919.6619.663.15%2,191,769
Mar 5, 202619.1819.3418.8819.0619.060.58%2,135,200
Mar 4, 202618.9119.1018.6318.9518.950.21%2,301,400
Mar 3, 202619.6919.7718.8618.9118.91-3.12%3,223,378
Mar 2, 202620.1020.3519.4019.5219.52-3.94%3,780,038
Feb 27, 202620.1720.3420.0920.3220.320.49%1,975,406
Feb 26, 202620.3320.4020.0420.2220.22-0.54%2,335,000
Feb 25, 202620.5020.6220.2520.3320.33-0.83%2,573,857
Feb 24, 202620.7620.7620.3820.5020.500.49%2,069,562
Feb 13, 202620.6520.7820.4020.4020.40-0.73%2,246,000
Feb 12, 202620.5520.7020.3820.5520.55-0.10%2,267,159
Feb 11, 202620.7620.8620.5120.5720.57-1.01%2,374,903
Feb 10, 202620.9820.9820.4220.7820.78-0.34%3,802,853
Feb 9, 202621.1521.4020.4120.8520.850.05%7,480,006
Feb 6, 202622.7022.7920.7020.8420.84-9.15%11,080,536
Feb 5, 202623.5123.8122.8822.9422.94-2.71%5,418,561
Feb 4, 202625.0025.9923.4723.5823.58-6.43%5,823,266
Feb 3, 202624.3625.2823.5825.2025.206.92%3,985,655
Feb 2, 202624.9024.9623.5423.5723.57-5.61%4,358,922
Jan 30, 202623.9625.4923.4024.9724.973.31%6,045,736
Jan 29, 202623.4625.3922.8624.1724.173.07%4,794,489
Jan 28, 202625.0025.4123.1123.4523.45-7.09%7,158,361
Jan 27, 202624.8525.9724.0225.2425.244.69%6,653,936
Jan 26, 202623.3425.3623.3424.1124.113.92%5,838,864
Jan 23, 202622.9824.2822.8223.2023.201.71%6,647,109
Jan 22, 202622.0923.2021.6722.8122.814.35%5,311,175
Jan 21, 202621.5022.1221.1921.8621.860.88%3,500,700
Jan 20, 202621.5222.0621.1321.6721.670.65%3,517,322
Jan 19, 202621.2422.1821.0921.5321.530.56%4,257,877
Jan 16, 202622.8623.0621.2021.4121.41-6.30%5,179,841
Jan 15, 202623.0023.2922.2122.8522.85-2.43%6,546,589
Jan 14, 202621.2125.1721.1023.4223.427.23%13,131,580
Jan 13, 202620.0023.2019.6021.8421.8410.92%11,733,420
Jan 12, 202618.9219.7218.9219.6919.694.85%3,614,075
Jan 9, 202618.6418.8118.3018.7818.780.75%2,281,684
Jan 8, 202618.5318.7918.1018.6418.641.69%2,549,526
Jan 7, 202618.9119.3418.2318.3318.33-2.34%4,216,162
Jan 6, 202618.5619.2618.4618.7718.771.40%4,146,718
Jan 5, 202617.2718.9717.1818.5118.517.68%6,704,873
Dec 31, 202517.3617.3616.8417.1917.190.88%1,467,867
Dec 30, 202517.2017.3317.0417.0417.04-1.67%1,226,250
Dec 29, 202517.2817.3717.0717.3317.330.81%1,250,700
Dec 26, 202517.4817.8917.1817.1917.19-1.43%1,921,162
Dec 25, 202517.5217.5317.2117.4417.440.98%961,547
Dec 24, 202517.1017.3516.9617.2717.271.47%1,235,800
Dec 23, 202517.2317.4016.9817.0217.02-1.50%1,639,830
Dec 22, 202517.4117.6817.2517.2817.28-0.46%1,546,974
Dec 19, 202517.2917.4917.2517.3617.360.23%1,135,287
Dec 18, 202516.9117.4316.8417.3217.321.82%1,101,385
Dec 17, 202517.3117.3116.6917.0117.01-0.70%1,220,225
Dec 16, 202517.2817.4016.9617.1317.13-1.27%1,339,088
Dec 15, 202517.2717.4617.0217.3517.350.93%1,494,000
Dec 12, 202517.5617.7817.0017.1917.19-1.77%1,845,202
Dec 11, 202518.0918.0917.4517.5017.50-2.99%1,759,162
Dec 10, 202518.3018.3617.9418.0418.04-1.47%1,423,600
Dec 9, 202518.7818.7818.3018.3118.31-1.61%1,388,900
Dec 8, 202518.6018.9018.5518.6118.610.05%1,339,025
Dec 5, 202518.4518.7318.2918.6018.600.65%1,150,900
Dec 4, 202519.0119.0418.4718.4818.48-2.79%1,231,953
Dec 3, 202519.2219.3518.8519.0119.01-1.09%1,083,866
Dec 2, 202519.3219.4619.0119.2219.22-0.98%1,469,000
Dec 1, 202519.6619.9319.3119.4119.41-1.22%1,904,600