Skip to main content
Shanghai Urban Architecture Design Co., Ltd. (SHE:300983)
China flag China · Delayed Price · Currency is CNY
27.62
-1.09 (-3.80%)
Mar 9, 2026, 4:00 PM EDT

SHE:300983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.7028.7027.0427.6227.62-3.80%1,534,103
Mar 6, 202627.8828.7627.7328.7128.712.98%1,491,112
Mar 5, 202627.7128.1227.6727.8827.881.98%584,531
Mar 4, 202627.5727.6926.9427.3427.340.85%699,798
Mar 3, 202627.9028.1826.8627.1127.11-2.69%1,077,267
Mar 2, 202627.8028.1727.3927.8627.860.22%1,348,072
Feb 27, 202627.8928.0027.0427.8027.800.11%1,326,486
Feb 26, 202627.4727.8227.3527.7727.771.09%730,987
Feb 25, 202627.8827.9527.1627.4727.47-1.19%820,112
Feb 24, 202627.6128.1027.3027.8027.800.76%1,174,552
Feb 13, 202627.1627.9227.0727.5927.591.66%918,345
Feb 12, 202627.2727.7327.0327.1427.14-0.66%1,067,252
Feb 11, 202626.7327.4726.7227.3227.322.21%796,509
Feb 10, 202626.5326.9926.2326.7326.731.25%978,087
Feb 9, 202626.1826.4925.8826.4026.402.29%579,540
Feb 6, 202625.4026.1825.3625.8125.811.14%860,721
Feb 5, 202625.9225.9225.4725.5225.52-0.58%348,046
Feb 4, 202625.5326.2025.5325.6725.67-0.08%610,831
Feb 3, 202625.9625.9625.0025.6925.691.42%815,092
Feb 2, 202625.4225.6525.1025.3325.33-0.35%803,985
Jan 30, 202625.1025.5024.9725.4225.420.75%657,883
Jan 29, 202625.6625.8825.1525.2325.23-1.79%645,131
Jan 28, 202626.3126.7925.5425.6925.69-2.32%937,895
Jan 27, 202626.1726.6025.8726.3026.300.57%884,598
Jan 26, 202627.0027.4526.0526.1526.15-3.43%1,176,284
Jan 23, 202626.9127.3826.6327.0827.080.45%855,978
Jan 22, 202627.0327.3926.7926.9626.960.22%714,432
Jan 21, 202626.7927.0826.2526.9026.901.43%834,997
Jan 20, 202628.0628.2726.3026.5226.52-5.69%2,240,751
Jan 19, 202627.2828.2527.2728.1228.122.14%1,631,536
Jan 16, 202627.2527.9827.2527.5327.531.14%1,034,442
Jan 15, 202627.6027.6326.9727.2227.22-1.87%967,748
Jan 14, 202627.1627.9526.6127.7427.742.70%2,161,154
Jan 13, 202627.2028.7326.9127.0127.01-1.06%3,031,754
Jan 12, 202627.4928.0527.0127.3027.30-0.69%1,218,400
Jan 9, 202627.8028.0127.0127.4927.49-1.47%1,397,071
Jan 8, 202626.2027.9826.1827.9027.905.56%2,073,122
Jan 7, 202626.9326.9326.1526.4326.43-0.97%1,017,149
Jan 6, 202626.5627.2126.5126.6926.690.04%999,471
Jan 5, 202626.8327.0326.2126.6826.68-0.45%1,141,929
Dec 31, 202527.2427.7926.1526.8026.80-1.76%1,596,251
Dec 30, 202527.7327.8427.1627.2827.28-1.76%1,000,074
Dec 29, 202528.2828.8827.6027.7727.77-1.52%1,687,676
Dec 26, 202527.8928.8027.1828.2028.202.10%2,134,100
Dec 25, 202525.3227.7725.0927.6227.629.26%2,661,029
Dec 24, 202525.0325.3624.8325.2825.281.44%465,986
Dec 23, 202524.9025.2924.8024.9224.920.08%637,256
Dec 22, 202526.5226.6124.7124.9024.90-5.79%1,976,738
Dec 19, 202526.5826.7126.0126.4326.430.65%497,581
Dec 18, 202526.1127.1226.0126.2626.26-756,123
Dec 17, 202525.6226.3325.4626.2626.262.42%586,096
Dec 16, 202525.6225.8025.3325.6425.640.08%452,076
Dec 15, 202525.3525.8625.1425.6225.620.95%499,566
Dec 12, 202526.0326.3025.3025.3825.38-2.12%933,877
Dec 11, 202526.4827.4925.9225.9325.93-2.08%1,205,162
Dec 10, 202526.1826.5325.9226.4826.480.72%727,796
Dec 9, 202525.9126.5025.8126.2926.290.69%738,704
Dec 8, 202525.5126.6625.5026.1126.112.43%1,066,657
Dec 5, 202525.3425.5725.0425.4925.490.83%727,394
Dec 4, 202525.7525.9625.2025.2825.28-2.39%739,828
Dec 3, 202525.9326.1725.5925.9025.900.58%832,177
Dec 2, 202526.1126.1125.5625.7525.75-1.38%1,493,883
Dec 1, 202526.8827.4026.0026.1126.11-3.01%2,264,596
Nov 28, 202527.1227.1226.4826.9226.920.26%934,454
Nov 27, 202526.6727.1826.3126.8526.850.37%1,541,210
Nov 26, 202527.1828.3726.7126.7526.75-1.58%2,848,496
Nov 25, 202526.1427.3625.9227.1827.183.98%2,333,065
Nov 24, 202525.4326.3625.2826.1426.143.73%2,533,864
Nov 21, 202526.6326.7925.2025.2025.20-5.37%3,044,206
Nov 20, 202525.8026.7925.6126.6326.632.74%3,098,583
Nov 19, 202525.4626.1325.2325.9225.922.13%2,332,167
Nov 18, 202525.5925.7525.2125.3825.38-0.82%1,778,292
Nov 17, 202525.3925.7124.9525.5925.590.79%1,923,801
Nov 14, 202524.9526.0824.9025.3925.391.76%2,971,123
Nov 13, 202524.5825.0024.3724.9524.951.51%1,740,994
Nov 12, 202524.4024.7324.1624.5824.580.49%2,041,087
Nov 11, 202524.0824.8323.7524.4624.461.58%2,292,711
Nov 10, 202523.1024.3322.9924.0824.084.74%2,612,063
Nov 7, 202522.9823.1522.8622.9922.990.09%623,767
Nov 6, 202523.3323.3322.8422.9722.97-0.69%828,423
Nov 5, 202522.5823.2222.5823.1323.130.87%1,092,843
Nov 4, 202523.2223.3322.8222.9322.93-1.12%904,950
Nov 3, 202522.9723.3322.8123.1923.190.96%1,037,103
Oct 31, 202522.9023.1022.8022.9722.971.01%989,171
Oct 30, 202522.8923.1022.6822.7422.74-0.70%1,041,315
Oct 29, 202523.5423.5422.7522.9022.90-2.64%1,750,236
Oct 28, 202523.5723.8223.4323.5223.52-1.05%1,272,878
Oct 27, 202523.7823.9923.2923.7723.770.98%1,745,999
Oct 24, 202524.0024.4723.4923.5423.54-2.24%2,319,082
Oct 23, 202524.9825.0524.0124.0824.08-4.71%2,751,122
Oct 22, 202524.5825.4524.4325.2725.27-1.25%4,211,817
Oct 21, 202523.6926.1823.1625.5925.597.12%5,566,810
Oct 20, 202524.2524.3723.4323.8923.89-2.53%3,516,199
Oct 17, 202523.3824.6823.1624.5124.513.77%5,105,539
Oct 16, 202522.5524.2422.4623.6223.624.24%3,896,436
Oct 15, 202522.5623.0022.3922.6622.660.49%922,049
Oct 14, 202522.7322.8722.2622.5522.55-0.92%836,818
Oct 13, 202521.9022.7721.4022.7622.760.80%1,242,281
Oct 10, 202522.3522.6422.1922.5822.581.03%879,002
Oct 9, 202522.3222.5222.1922.3522.350.18%767,969