Skip to main content
Shenzhen Water Planning & Design Institute Co., Ltd. (SHE:301038)
China flag China · Delayed Price · Currency is CNY
21.99
-0.36 (-1.61%)
At close: Mar 9, 2026

SHE:301038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.1022.3521.7021.9921.99-1.61%2,438,935
Mar 6, 202621.5922.4021.5922.3522.353.19%2,837,103
Mar 5, 202621.9422.0121.6021.6621.660.32%1,749,260
Mar 4, 202621.3221.7321.2721.5921.590.23%1,921,896
Mar 3, 202622.0822.4921.5321.5421.54-2.45%3,547,414
Mar 2, 202622.7023.0222.0322.0822.08-4.70%4,099,290
Feb 27, 202623.0023.1722.8823.1723.170.61%1,922,056
Feb 26, 202623.1123.2422.8923.0323.03-0.30%2,093,400
Feb 25, 202623.3823.3823.0323.1023.10-0.43%2,052,932
Feb 24, 202622.7923.2522.7923.2023.202.07%2,664,785
Feb 13, 202622.7923.0422.7322.7322.73-0.26%1,337,900
Feb 12, 202623.1023.1422.7922.7922.79-1.26%1,910,630
Feb 11, 202623.2323.2623.0623.0823.08-0.56%1,319,718
Feb 10, 202623.2223.3823.0923.2123.21-0.04%1,698,689
Feb 9, 202623.1723.2223.0123.2223.221.44%1,773,174
Feb 6, 202622.8223.1322.7022.8922.89-0.30%1,676,886
Feb 5, 202623.0023.2922.9222.9622.96-0.69%1,758,059
Feb 4, 202623.1323.2722.8823.1223.12-0.09%1,782,100
Feb 3, 202622.8823.1522.8023.1423.142.34%1,960,900
Feb 2, 202622.9323.1522.5922.6122.61-1.87%2,045,860
Jan 30, 202623.0923.3022.9523.0423.040.09%2,173,800
Jan 29, 202623.2723.5022.9623.0223.02-1.62%3,160,075
Jan 28, 202623.6723.7623.3223.4023.40-1.10%2,619,779
Jan 27, 202623.7823.8823.0223.6623.66-0.63%3,649,102
Jan 26, 202624.5324.6123.6123.8123.81-3.33%5,307,274
Jan 23, 202624.2924.6924.1524.6324.631.82%5,494,231
Jan 22, 202624.2924.4224.1024.1924.19-0.41%3,547,665
Jan 21, 202624.5024.7824.0624.2924.29-1.46%4,585,526
Jan 20, 202624.7825.5624.6324.6524.65-1.48%5,090,632
Jan 19, 202624.6725.2524.5625.0225.02-1.42%6,313,387
Jan 16, 202624.7726.4324.0825.3825.383.05%11,296,140
Jan 15, 202625.2425.4624.5224.6324.63-4.35%7,819,643
Jan 14, 202624.8626.4024.4625.7525.752.22%15,003,390
Jan 13, 202624.5826.2624.5825.1925.193.58%16,055,359
Jan 12, 202624.0424.3824.0324.3224.320.66%6,445,848
Jan 9, 202624.9925.0823.8924.1624.16-1.27%8,859,116
Jan 8, 202623.9124.5223.7824.4724.472.64%8,336,850
Jan 7, 202623.6923.9923.6123.8423.840.46%5,007,210
Jan 6, 202623.6323.8423.5423.7323.730.04%3,806,930
Jan 5, 202623.4023.7722.9823.7223.721.15%5,202,475
Dec 31, 202523.0723.8722.7223.4523.451.82%6,867,372
Dec 30, 202522.9923.4022.9923.0323.03-0.69%3,242,274
Dec 29, 202523.0823.4022.8923.1923.191.62%3,724,770
Dec 26, 202523.0923.1922.7622.8222.82-0.83%3,235,640
Dec 25, 202523.1923.2222.7823.0123.010.04%3,211,730
Dec 24, 202522.7523.0722.5523.0023.001.37%2,875,736
Dec 23, 202522.8122.8922.5322.6922.69-0.53%2,708,200
Dec 22, 202523.1523.2522.7522.8122.81-1.55%4,010,585
Dec 19, 202522.9523.2022.9523.1723.170.91%2,475,078
Dec 18, 202523.1023.4522.9522.9622.96-0.69%2,147,354
Dec 17, 202522.8023.1522.5523.1223.121.14%2,191,099
Dec 16, 202523.2023.4822.8022.8622.86-1.47%2,599,744
Dec 15, 202523.2123.6023.1123.2023.200.43%2,541,510
Dec 12, 202522.9323.4222.9323.1023.100.30%2,392,163
Dec 11, 202523.6723.8023.0323.0323.03-1.92%2,403,102
Dec 10, 202523.5923.5923.2323.4823.48-2,172,856
Dec 9, 202523.7024.1123.4123.4823.48-1.43%2,360,340
Dec 8, 202523.7323.9523.7023.8223.820.34%2,720,207
Dec 5, 202523.3923.7823.1023.7423.741.67%2,261,045
Dec 4, 202523.6123.6923.1223.3523.35-1.10%2,709,985
Dec 3, 202523.9923.9923.4723.6123.61-1.21%2,673,890
Dec 2, 202524.2024.2023.7223.9023.90-1.44%2,590,456
Dec 1, 202524.4424.6424.1724.2524.25-0.74%4,260,057
Nov 28, 202523.8224.4623.6224.4324.432.17%5,619,132
Nov 27, 202524.5324.9823.8023.9123.91-5.94%9,193,995
Nov 26, 202524.4126.1824.2825.4225.423.84%11,029,390
Nov 25, 202524.3624.6524.1524.4824.48-0.04%3,098,447
Nov 24, 202523.5624.5323.5124.4924.494.21%4,426,339
Nov 21, 202524.1024.3223.5023.5023.50-2.69%3,445,252
Nov 20, 202524.3924.5024.0224.1524.15-0.82%2,263,470
Nov 19, 202524.7424.8124.1624.3524.35-1.30%2,735,841
Nov 18, 202525.2925.3224.4724.6724.67-2.99%3,898,028
Nov 17, 202525.1625.5025.0225.4325.430.47%3,132,515
Nov 14, 202524.8725.6624.7725.3125.310.88%4,123,520
Nov 13, 202524.8225.2024.6325.0925.090.72%2,562,300
Nov 12, 202525.2025.2924.8124.9124.91-1.54%2,934,919
Nov 11, 202525.4425.5925.1625.3025.30-0.47%3,079,918
Nov 10, 202525.5025.7925.3025.4225.42-0.43%3,430,928
Nov 7, 202525.8025.9525.5225.5325.53-1.62%3,974,479
Nov 6, 202526.4026.5125.5425.9525.95-2.08%5,851,901
Nov 5, 202525.8926.9325.6626.5026.501.34%7,116,979
Nov 4, 202526.7026.7025.8926.1526.15-2.17%5,349,049
Nov 3, 202526.8026.8726.2626.7326.73-0.19%6,733,322
Oct 31, 202526.0126.8925.8526.7826.783.76%9,237,927
Oct 30, 202526.5026.8925.7625.8125.81-2.38%8,542,270
Oct 29, 202526.8026.8025.9226.4426.44-2.26%9,988,310
Oct 28, 202527.5027.7726.7827.0527.05-0.29%11,923,630
Oct 27, 202527.3727.7927.0227.1327.13-4.07%15,710,810
Oct 24, 202528.4729.6027.6028.2828.28-9.79%26,493,080
Oct 23, 202529.8232.5529.8031.3531.3514.04%33,077,400
Oct 22, 202526.2229.8825.8027.4927.496.26%19,685,790
Oct 21, 202525.1426.1424.9525.8725.872.86%9,004,961
Oct 20, 202524.7325.2924.7225.1525.152.03%3,328,265
Oct 17, 202524.7625.2524.6224.6524.65-0.48%3,858,769
Oct 16, 202525.4525.5424.5424.7724.77-3.17%4,933,349
Oct 15, 202525.1625.7625.0125.5825.581.79%4,700,706
Oct 14, 202525.7226.1824.9425.1325.13-1.45%5,777,590
Oct 13, 202524.3025.8223.4025.5025.50-1.01%6,884,428
Oct 10, 202524.9026.2524.5825.7625.763.87%9,947,203
Oct 9, 202524.7525.1224.6324.8024.80-0.04%4,851,961