Skip to main content
Guangdong Provincial Academy of Building Research Group Co., Ltd. (SHE:301632)
China flag China · Delayed Price · Currency is CNY
23.07
-0.11 (-0.47%)
Mar 9, 2026, 3:04 PM CST

SHE:301632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8023.2222.8023.1823.181.44%1,585,488
Mar 5, 202622.8423.0622.8022.8522.850.79%1,529,667
Mar 4, 202622.5522.8522.3922.6722.670.09%1,634,131
Mar 3, 202623.5023.8322.6022.6522.65-4.03%3,088,037
Mar 2, 202624.0124.1623.5523.6023.60-3.12%3,588,840
Feb 27, 202624.3024.3624.1324.3624.360.50%2,629,764
Feb 26, 202624.3824.5024.2124.2424.24-0.82%2,470,589
Feb 25, 202624.5024.7124.3824.4424.44-0.20%2,751,913
Feb 24, 202624.2024.5624.0524.4924.491.87%3,223,351
Feb 13, 202624.2524.6124.0224.0424.04-1.48%3,369,985
Feb 12, 202624.0624.5823.6324.4024.401.20%5,213,303
Feb 11, 202624.3124.3524.0824.1124.11-0.90%1,482,355
Feb 10, 202624.4924.4924.3024.3324.33-0.69%1,385,701
Feb 9, 202624.3024.5424.2224.5024.501.24%1,839,700
Feb 6, 202624.2324.3824.0324.2024.20-0.62%1,498,600
Feb 5, 202624.5624.7624.3324.3524.35-2.48%2,438,601
Feb 4, 202624.3025.4324.1224.9724.973.01%4,100,100
Feb 3, 202624.2124.3523.9224.2424.240.92%2,031,400
Feb 2, 202624.5924.5924.0024.0224.02-2.87%3,141,111
Jan 30, 202625.9925.9924.7024.7324.73-5.07%5,876,285
Jan 29, 202627.0027.0026.0226.0526.05-3.48%8,094,333
Jan 28, 202625.8127.1025.5326.9926.994.17%11,818,810
Jan 27, 202625.4226.2625.3025.9125.911.57%6,969,943
Jan 26, 202625.1525.9925.1525.5125.511.55%5,323,492
Jan 23, 202624.9225.3624.8925.1225.120.52%2,891,503
Jan 22, 202625.1725.1724.9224.9924.99-0.24%1,815,264
Jan 21, 202624.8025.2024.6325.0525.050.76%2,636,682
Jan 20, 202625.0625.2224.6824.8624.86-0.68%2,747,773
Jan 19, 202624.6025.0524.5525.0325.031.38%2,575,106
Jan 16, 202624.8024.9824.6224.6924.690.16%2,080,450
Jan 15, 202624.9325.0024.6024.6524.65-1.44%2,247,927
Jan 14, 202624.9425.2724.6325.0125.010.36%3,629,849
Jan 13, 202625.3525.4824.8524.9224.92-1.46%4,567,618
Jan 12, 202624.7725.3524.6625.2925.292.18%4,766,345
Jan 9, 202624.9825.0024.4824.7524.75-0.08%3,527,905
Jan 8, 202624.6624.8124.5624.7724.770.28%2,626,487
Jan 7, 202624.6724.9024.5324.7024.700.28%2,523,521
Jan 6, 202624.5524.6824.4224.6324.630.45%2,026,829
Jan 5, 202624.2024.5424.2024.5224.521.41%2,190,630
Dec 31, 202524.2924.3823.9224.1824.18-1,862,217
Dec 30, 202524.1824.3724.1424.1824.18-0.82%1,578,517
Dec 29, 202524.1224.9424.0724.3824.381.04%2,428,772
Dec 26, 202524.4024.4024.0824.1324.13-0.74%1,594,214
Dec 25, 202524.2124.3924.0624.3124.310.37%1,913,126
Dec 24, 202523.5124.3523.4324.2224.222.54%2,679,409
Dec 23, 202524.0524.1923.5423.6223.62-2.19%2,574,107
Dec 22, 202524.0024.2023.9624.1524.150.79%1,394,371
Dec 19, 202523.8824.0623.7623.9623.960.59%1,317,520
Dec 18, 202523.8024.3423.7623.8223.82-0.96%1,954,802
Dec 17, 202523.9224.0523.2724.0524.050.38%2,894,952
Dec 16, 202524.2324.4023.8923.9623.96-1.64%2,083,317
Dec 15, 202524.5424.6624.2124.3624.36-1.34%1,638,395
Dec 12, 202524.8924.9924.5524.6924.69-0.68%1,902,672
Dec 11, 202525.4825.5724.8424.8624.86-2.55%2,836,147
Dec 10, 202524.9125.5624.7325.5125.512.37%3,547,683
Dec 9, 202524.9525.2724.9024.9224.92-0.52%1,395,202
Dec 8, 202525.0525.2625.0125.0525.050.12%1,506,489
Dec 5, 202524.8425.0624.7325.0225.020.68%1,699,101
Dec 4, 202525.0025.2424.8024.8524.85-1.31%1,622,200
Dec 3, 202525.5025.7024.8225.1825.18-1.18%2,907,654
Dec 2, 202526.0526.0525.4725.4825.48-2.64%2,732,600
Dec 1, 202525.6226.5825.5326.1726.172.51%3,385,150
Nov 28, 202525.7425.7425.3825.5325.53-1.31%2,199,073
Nov 27, 202525.3826.2725.1125.8725.870.35%3,675,419
Nov 26, 202525.2926.8825.2225.7825.781.94%4,562,329
Nov 25, 202525.0225.4524.9725.2925.291.20%2,008,967
Nov 24, 202524.8725.1724.6724.9924.991.09%2,309,209
Nov 21, 202525.8026.0324.6424.7224.72-5.14%3,910,777
Nov 20, 202525.9626.3025.7526.0626.060.42%2,440,416
Nov 19, 202526.5026.6425.8825.9525.95-2.15%2,616,675
Nov 18, 202527.4327.4326.4326.5226.52-3.35%4,389,471
Nov 17, 202527.8027.8927.4027.4427.44-1.37%2,910,424
Nov 14, 202528.0028.2527.8227.8227.82-0.89%2,155,235
Nov 13, 202528.0828.1627.9128.0728.07-0.21%1,784,217
Nov 12, 202528.0028.1627.7628.1328.130.50%2,067,359
Nov 11, 202528.3328.3427.9227.9927.99-1.06%2,090,289
Nov 10, 202528.0328.3527.9528.2928.291.36%1,986,140
Nov 7, 202528.4028.4727.9027.9127.91-1.59%2,809,478
Nov 6, 202528.6628.6928.3128.3628.36-1.05%3,156,055
Nov 5, 202528.6028.7928.3828.6628.66-0.80%2,551,422
Nov 4, 202528.7328.9328.5828.8928.890.28%2,743,241
Nov 3, 202528.8328.8728.4028.8128.810.98%2,440,750
Oct 31, 202528.2928.7028.2928.5328.530.53%2,635,056
Oct 30, 202529.0029.1828.3728.3828.38-2.97%4,733,577
Oct 29, 202528.9029.4128.8329.2529.250.97%3,744,630
Oct 28, 202529.5529.5528.9128.9728.97-2.10%5,602,174
Oct 27, 202530.0030.2129.3929.5929.59-2.08%7,508,857
Oct 24, 202531.1331.1430.1030.2230.22-5.50%13,626,450
Oct 23, 202529.7031.9929.5031.9831.987.68%19,366,670
Oct 22, 202528.8030.6828.6129.7029.703.34%10,912,440
Oct 21, 202528.2828.7828.1028.7428.741.52%3,611,470
Oct 20, 202527.9528.3527.9028.3128.311.94%2,822,646
Oct 17, 202527.7028.5127.6527.7727.770.04%3,292,683
Oct 16, 202528.4528.4527.6927.7627.76-2.43%3,744,801
Oct 15, 202528.2128.5728.2028.4528.450.14%2,285,796
Oct 14, 202528.9729.2528.3528.4128.41-2.47%3,721,849
Oct 13, 202527.9029.1927.3529.1329.13-4,539,202
Oct 10, 202528.7829.4528.7029.1329.130.97%3,883,375
Oct 9, 202528.5329.0028.5328.8528.850.52%3,084,384
Sep 30, 202529.1729.2728.7028.7028.70-2.25%4,522,611