Skip to main content
Shenzhen Water Planning & Design Institute Co., Ltd. (SHE:301038)
China flag China · Delayed Price · Currency is CNY
19.51
-0.71 (-3.51%)
At close: Apr 29, 2026

SHE:301038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8719.8819.1919.5119.51-3.51%5,308,583
Apr 28, 202620.2620.6919.9620.2220.22-0.69%3,718,695
Apr 27, 202620.2020.4219.6220.3620.360.79%2,094,960
Apr 24, 202620.6220.7420.0020.2020.20-2.32%2,684,096
Apr 23, 202620.9021.2520.6220.6820.68-0.96%2,468,480
Apr 22, 202621.0021.0020.7420.8820.88-0.71%1,744,331
Apr 21, 202621.1821.5320.9121.0321.03-0.28%2,014,974
Apr 20, 202620.9921.1320.7721.0921.090.72%1,905,728
Apr 17, 202620.9721.0320.6820.9420.94-0.14%2,158,800
Apr 16, 202620.5821.0820.4220.9720.971.60%2,410,362
Apr 15, 202620.8620.9820.5820.6420.64-0.63%1,661,294
Apr 14, 202620.9020.9220.5220.7720.770.19%1,583,073
Apr 13, 202620.6520.8120.5120.7320.730.29%1,198,000
Apr 10, 202620.5020.8520.5020.6720.670.83%1,307,160
Apr 9, 202621.1021.1020.4520.5020.50-2.61%1,839,360
Apr 8, 202620.7121.1020.5421.0521.053.29%2,371,500
Apr 7, 202619.9320.4319.9320.3820.382.26%1,451,100
Apr 3, 202620.5220.5919.7919.9319.93-2.83%1,785,530
Apr 2, 202620.8821.1320.3720.5120.51-1.77%2,242,490
Apr 1, 202620.7221.0020.6320.8820.882.00%2,247,036
Mar 31, 202620.8321.0020.4420.4720.47-1.92%2,361,947
Mar 30, 202620.5220.9820.1520.8720.871.61%2,538,700
Mar 27, 202620.1020.5720.1020.5420.540.64%1,985,900
Mar 26, 202621.0821.3020.2920.4120.41-3.36%2,362,700
Mar 25, 202620.8521.3020.7921.1221.121.73%2,692,500
Mar 24, 202620.4020.8020.0220.7620.764.90%4,523,527
Mar 23, 202620.6520.8119.6619.7919.79-5.54%3,901,835
Mar 20, 202621.6421.7520.9520.9520.95-2.65%3,020,608
Mar 19, 202622.0022.2621.4021.5221.52-3.63%4,229,750
Mar 18, 202622.9023.2222.0322.3322.33-2.53%6,392,237
Mar 17, 202622.5123.8122.4422.9122.910.88%10,088,370
Mar 16, 202622.3123.6322.1322.7122.712.62%6,442,326
Mar 13, 202622.1022.7222.0222.1322.130.14%2,741,580
Mar 12, 202622.5022.6022.0622.1022.10-1.60%1,694,730
Mar 11, 202622.7022.7022.3622.4622.46-0.44%1,762,522
Mar 10, 202622.1022.6322.1022.5622.562.59%2,469,046
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