Skip to main content
Shenzhen Urban Transport Technology Group Co., Ltd. (SHE:301091)
China flag China · Delayed Price · Currency is CNY
21.42
-0.25 (-1.15%)
At close: Apr 29, 2026

SHE:301091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8021.8221.4021.4221.42-1.15%4,313,287
Apr 28, 202621.7022.2221.4021.6721.67-0.73%5,000,895
Apr 27, 202621.0021.8621.0021.8321.832.49%6,135,680
Apr 24, 202622.1622.3021.2021.3021.30-7.43%10,229,114
Apr 23, 202623.0823.6722.5823.0123.01-0.35%8,025,017
Apr 22, 202623.0023.2022.7023.0923.09-0.26%4,319,149
Apr 21, 202623.4223.6923.0723.1523.15-1.07%5,156,003
Apr 20, 202623.2023.5822.9423.4023.400.47%7,126,629
Apr 17, 202623.5023.6922.9723.2923.29-1.85%12,728,262
Apr 16, 202621.5424.6121.3623.7323.7310.27%19,864,890
Apr 15, 202621.8122.0521.5021.5221.52-2.67%5,931,459
Apr 14, 202621.5222.5721.3822.1122.113.46%9,977,823
Apr 13, 202621.1921.4321.1121.3721.370.09%2,244,981
Apr 10, 202621.3921.6621.3221.3521.350.76%2,897,405
Apr 9, 202621.7521.7521.1621.1921.19-2.84%3,506,753
Apr 8, 202621.1721.8221.1721.8121.815.06%5,064,955
Apr 7, 202620.4020.7820.4020.7620.761.86%2,508,808
Apr 3, 202620.9021.1020.3820.3820.38-2.21%2,440,079
Apr 2, 202621.4121.4120.7520.8420.84-2.43%2,681,668
Apr 1, 202621.4321.8521.2521.3621.361.91%3,561,384
Mar 31, 202621.0021.4320.9220.9620.960.38%4,032,024
Mar 30, 202620.6520.9620.4720.8820.88-0.38%3,107,355
Mar 27, 202620.5421.0920.4520.9620.961.40%3,152,774
Mar 26, 202621.4221.5220.5920.6720.67-3.59%3,843,737
Mar 25, 202621.4021.7121.3421.4421.440.19%3,703,046
Mar 24, 202621.4321.5420.7521.4021.401.66%5,060,003
Mar 23, 202622.1022.3820.9221.0521.05-6.53%9,186,365
Mar 20, 202623.5123.6022.5222.5222.52-3.68%3,797,759
Mar 19, 202624.0124.0623.3023.3823.38-3.39%4,379,147
Mar 18, 202624.4624.6623.9524.2024.20-0.53%3,513,820
Mar 17, 202624.8024.8224.3024.3324.33-1.22%2,637,434
Mar 16, 202624.4824.7424.4124.6324.630.20%2,674,891
Mar 13, 202625.3025.4824.5024.5824.58-3.57%6,085,983
Mar 12, 202625.5525.8725.1925.4925.49-0.47%4,894,600
Mar 11, 202625.1826.0125.1625.6125.611.67%8,127,384
Mar 10, 202624.9525.3024.9325.1925.191.86%3,766,728
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