Skip to main content
Guangdong Provincial Academy of Building Research Group Co., Ltd. (SHE:301632)
China flag China · Delayed Price · Currency is CNY
20.47
+0.24 (1.19%)
Apr 29, 2026, 3:04 PM CST

SHE:301632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7420.7420.2020.33-0.49%114,700
Apr 28, 202620.7720.7720.1520.2320.23-1.94%1,716,096
Apr 27, 202620.7920.8220.0020.6320.63-1.01%1,862,806
Apr 24, 202620.7420.8420.2620.8420.840.19%1,879,526
Apr 23, 202621.0221.1120.6420.8020.80-0.86%1,870,270
Apr 22, 202621.1221.2120.9320.9820.98-1.18%1,586,780
Apr 21, 202621.3721.4021.1221.2321.23-0.66%1,436,000
Apr 20, 202621.2221.4521.1121.3721.370.71%1,579,522
Apr 17, 202621.1521.3321.0021.2221.220.62%1,877,247
Apr 16, 202621.1821.1820.8221.0921.090.24%1,737,973
Apr 15, 202621.0221.4120.9121.0421.040.38%2,507,109
Apr 14, 202620.7820.9820.5920.9620.961.26%1,745,092
Apr 13, 202620.5520.7320.3320.7020.700.73%1,445,000
Apr 10, 202620.5820.7520.5220.5520.550.49%1,503,376
Apr 9, 202620.6620.7620.3820.4520.45-0.97%1,926,088
Apr 8, 202620.1820.6620.1820.6520.653.56%2,584,486
Apr 7, 202619.6020.0519.5619.9419.941.94%1,767,521
Apr 3, 202620.4520.5519.5019.5619.56-3.93%2,645,019
Apr 2, 202620.7620.8620.2220.3620.36-2.30%1,366,866
Apr 1, 202620.7520.9320.6520.8420.841.91%1,598,598
Mar 31, 202620.7121.0220.3520.4520.45-0.82%1,897,931
Mar 30, 202620.4620.7420.3820.6220.62-0.39%1,306,873
Mar 27, 202620.3520.7920.3420.7020.700.39%1,361,286
Mar 26, 202621.2721.3620.5820.6220.62-3.06%2,382,755
Mar 25, 202621.0321.8820.9621.2721.271.24%3,269,778
Mar 24, 202620.8921.0520.4821.0121.012.44%2,233,765
Mar 23, 202621.5421.5520.3020.5120.51-6.69%3,574,760
Mar 20, 202623.0123.1621.9621.9821.98-4.23%3,637,324
Mar 19, 202623.5023.9422.8722.9522.95-3.16%4,001,307
Mar 18, 202624.0724.1323.4223.7023.70-1.70%4,203,687
Mar 17, 202623.3724.7623.2524.1124.113.39%7,224,371
Mar 16, 202623.1823.3523.1123.3223.320.47%1,312,606
Mar 13, 202623.4023.5623.1523.2123.21-0.85%1,602,379
Mar 12, 202623.4423.6523.3223.4123.41-0.17%1,559,156
Mar 11, 202623.5123.5623.3723.4523.45-0.04%1,121,746
Mar 10, 202623.1623.6723.1623.4623.461.69%1,813,735
Mar 9, 202623.0023.1322.7123.0723.07-0.47%1,612,574
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