Skip to main content
Shenzhen Urban Transport Technology Group Co., Ltd. (SHE:301091)
China flag China · Delayed Price · Currency is CNY
24.73
-0.51 (-2.02%)
At close: Mar 9, 2026

SHE:301091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9024.9624.4524.7324.73-2.02%5,529,711
Mar 6, 202624.6125.4924.5525.2425.242.14%6,547,966
Mar 5, 202624.7524.9424.3824.7124.710.77%3,361,514
Mar 4, 202624.3225.1024.2524.5224.520.08%3,681,769
Mar 3, 202625.1325.2624.4924.5024.50-2.58%6,139,238
Mar 2, 202625.4125.7024.9025.1525.15-3.64%9,055,190
Feb 27, 202625.6726.2025.5626.1026.100.58%7,067,594
Feb 26, 202625.4826.2525.3925.9525.951.84%8,461,523
Feb 25, 202625.5225.7325.3925.4825.48-0.12%3,690,887
Feb 24, 202625.6625.7925.2725.5125.510.99%3,831,002
Feb 13, 202625.5425.8825.2025.2625.26-1.10%4,265,895
Feb 12, 202625.6125.9825.5025.5425.54-2.07%5,944,996
Feb 11, 202626.3726.6826.0726.0826.080.89%10,423,750
Feb 10, 202625.3225.8525.1825.8525.852.34%5,015,439
Feb 9, 202625.1825.3425.0725.2625.261.36%3,698,595
Feb 6, 202625.0325.2224.6824.9224.92-0.84%3,733,161
Feb 5, 202625.1325.6225.0225.1325.13-4,693,150
Feb 4, 202625.2125.2524.8425.1325.13-0.91%4,396,778
Feb 3, 202625.3825.6925.0525.3625.363.34%5,091,215
Feb 2, 202625.1025.2824.5024.5424.54-2.54%5,741,916
Jan 30, 202625.5025.6525.1025.1825.18-1.06%5,112,978
Jan 29, 202625.6025.9725.1625.4525.45-0.59%5,113,600
Jan 28, 202626.2026.2525.6025.6025.60-2.29%6,268,911
Jan 27, 202626.2126.3525.5726.2026.20-0.34%6,625,344
Jan 26, 202627.2527.3426.0826.2926.29-3.70%9,150,142
Jan 23, 202627.0527.4927.0427.3027.301.00%7,200,543
Jan 22, 202626.9027.4126.8627.0327.031.08%5,648,961
Jan 21, 202626.6827.1726.6526.7426.74-0.37%5,983,323
Jan 20, 202627.2027.3126.6426.8426.84-1.21%7,956,436
Jan 19, 202627.9528.0027.1127.1727.17-3.24%12,227,400
Jan 16, 202628.6028.7927.9528.0828.08-1.96%10,081,850
Jan 15, 202629.0029.9328.5028.6428.64-1.98%14,987,010
Jan 14, 202627.5830.2827.4529.2229.226.10%24,834,840
Jan 13, 202628.8028.8327.5027.5427.54-4.31%12,224,060
Jan 12, 202627.8828.8727.7828.7828.784.12%15,768,232
Jan 9, 202627.9228.0327.3427.6427.640.69%12,042,600
Jan 8, 202626.8527.4926.7127.4527.452.23%8,891,694
Jan 7, 202627.4027.4326.8026.8526.85-2.15%8,250,668
Jan 6, 202627.1527.5527.0527.4427.440.92%8,453,100
Jan 5, 202626.6827.4626.5227.1927.191.68%10,040,890
Dec 31, 202526.2127.2126.0326.7426.742.26%11,535,570
Dec 30, 202526.1026.4926.0626.1526.15-1.65%5,660,449
Dec 29, 202526.3727.0826.0226.5926.590.53%8,677,894
Dec 26, 202526.6026.8026.1426.4526.451.15%8,063,100
Dec 25, 202526.0026.4825.7826.1526.150.93%5,481,398
Dec 24, 202525.4026.0325.3025.9125.911.97%5,032,653
Dec 23, 202526.0526.1525.3825.4125.41-2.76%5,530,738
Dec 22, 202526.1726.2826.0226.1326.13-0.19%3,855,566
Dec 19, 202525.6726.3325.6326.1826.181.79%5,740,661
Dec 18, 202525.2726.1825.2725.7225.720.98%5,933,017
Dec 17, 202525.4825.5824.8825.4725.47-0.66%5,990,040
Dec 16, 202525.8826.1925.1025.6425.640.47%5,634,088
Dec 15, 202525.9626.1025.5225.5225.52-1.92%3,715,030
Dec 12, 202526.1126.5325.9026.0226.020.46%5,307,346
Dec 11, 202526.3926.5525.9025.9025.90-1.48%3,984,986
Dec 10, 202526.0626.3825.8726.2926.290.65%4,066,667
Dec 9, 202526.4326.6326.1126.1226.12-0.80%4,145,493
Dec 8, 202526.4126.6826.2126.3326.33-0.30%5,319,220
Dec 5, 202525.9026.5525.5726.4126.412.40%4,630,803
Dec 4, 202526.0626.0625.4525.7925.79-1.15%5,043,337
Dec 3, 202526.9927.0026.0126.0926.09-3.23%7,056,216
Dec 2, 202527.6527.7026.9226.9626.96-2.88%6,234,708
Dec 1, 202527.5227.9327.4027.7627.760.58%6,303,845
Nov 28, 202527.1327.7026.8027.6027.601.51%9,283,305
Nov 27, 202527.1027.7027.0227.1927.19-0.04%8,456,285
Nov 26, 202526.6727.2326.5427.2027.202.29%9,603,911
Nov 25, 202526.5326.9626.4126.5926.590.08%5,869,235
Nov 24, 202526.0026.7525.8926.5726.573.30%6,685,481
Nov 21, 202525.8126.2025.3025.7225.72-1.00%5,975,047
Nov 20, 202526.5426.7025.9225.9825.98-2.07%5,130,553
Nov 19, 202526.4726.7526.3526.5326.530.04%4,744,083
Nov 18, 202526.8826.8926.3826.5226.52-2.03%4,808,337
Nov 17, 202526.7827.0726.3327.0727.071.01%8,276,456
Nov 14, 202527.3327.6226.8026.8026.80-2.62%7,948,673
Nov 13, 202528.1928.1927.3827.5227.52-2.38%9,118,404
Nov 12, 202528.8028.8727.8528.1928.19-2.96%7,206,754
Nov 11, 202528.9829.6528.8629.0529.051.29%7,922,672
Nov 10, 202528.7428.7428.4028.6828.680.31%4,487,214
Nov 7, 202529.3229.3728.3628.5928.59-2.62%8,083,867
Nov 6, 202530.1530.2929.3229.3629.36-2.62%7,237,238
Nov 5, 202530.1630.3630.0230.1530.15-1.02%4,131,414
Nov 4, 202530.4830.5529.9930.4630.46-0.16%4,967,556
Nov 3, 202530.7130.8030.1230.5130.51-0.55%4,797,561
Oct 31, 202530.0330.9829.9530.6830.682.23%7,348,128
Oct 30, 202530.9030.9029.9030.0130.01-2.50%7,698,622
Oct 29, 202530.7130.7830.3630.7830.780.98%5,658,967
Oct 28, 202531.5231.6830.3930.4830.48-3.91%11,249,690
Oct 27, 202532.4032.5431.5031.7231.72-0.88%9,042,592
Oct 24, 202532.3832.6731.2432.0032.00-4.53%17,282,450
Oct 23, 202534.0835.2033.3333.5233.522.63%19,076,160
Oct 22, 202532.7633.4332.6032.6632.66-0.67%5,572,170
Oct 21, 202532.6033.3432.3232.8832.881.17%5,418,406
Oct 20, 202532.7533.2932.1532.5032.500.56%5,601,324
Oct 17, 202533.1233.5632.0832.3232.32-2.03%7,492,068
Oct 16, 202534.3334.3932.8832.9932.99-4.10%10,613,080
Oct 15, 202535.8536.0833.9234.4034.40-2.24%13,272,400
Oct 14, 202535.7036.9235.0535.1935.19-1.70%18,200,130
Oct 13, 202533.6035.8032.3835.8035.803.44%18,165,790
Oct 10, 202533.4835.0133.4834.6134.612.91%14,992,130
Oct 9, 202533.2933.9532.8833.6333.630.57%9,231,469