Shenzhen - Delayed Quote CNY

Shenzhen New Land Tool Planning & Architectural Design Co., Ltd. (300778.SZ)

11.94
+0.03
+(0.25%)
At close: 3:04:40 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 202511.8812.0311.8011.9411.945,453,965
May 26, 202511.8811.9711.7211.9111.914,734,743
May 23, 202512.0712.0811.7511.7811.786,998,525
May 22, 202512.0912.4211.9512.0312.038,706,930
May 21, 202512.2612.4812.1012.2612.2612,687,330
May 20, 202512.1412.7511.9712.3112.3117,344,897
May 19, 202511.9012.3911.7512.1312.1317,112,809
May 16, 202513.0013.0611.8512.1312.1328,549,972
May 15, 202513.4713.6013.0413.3813.3812,907,326
May 14, 202513.2113.9213.0013.6313.6317,935,135
May 13, 202513.2413.3812.9213.2513.2515,659,415
May 12, 202512.3913.3812.3913.2413.2421,957,062
May 9, 202512.2012.6412.1012.3712.3716,352,601
May 8, 202511.5012.3811.4512.3512.3519,520,088
May 7, 202511.6312.0611.3911.5011.5013,941,515
May 6, 202511.0011.4011.0011.3911.3911,617,676
Apr 30, 202511.1811.2110.9510.9510.9510,041,677
Apr 29, 202510.9711.1210.7710.9510.9511,362,112
Apr 28, 202511.7611.8310.8811.0811.0820,045,208
Apr 25, 202512.3513.1811.9112.0112.0129,549,726
Apr 24, 202511.8313.4811.7412.8312.8331,667,938
Apr 23, 202511.2312.9811.2012.0212.0228,139,985
Apr 22, 202511.3211.5610.9711.2911.2917,342,703
Apr 21, 202511.5511.8011.1411.2911.2921,858,021
Apr 18, 202510.1612.089.9112.0812.0817,479,836
Apr 17, 20259.7310.509.7310.0710.078,723,456
Apr 16, 20259.9810.059.559.859.856,027,901
Apr 15, 202510.1910.209.919.989.983,212,715
Apr 14, 202510.1110.2810.0610.1310.134,355,600
Apr 11, 202510.2710.5210.0310.0610.067,265,999
Apr 10, 202510.0810.7610.0310.3810.3810,447,012
Apr 9, 20259.3110.058.709.959.9510,208,283
Apr 8, 20258.9410.358.929.669.6611,321,442
Apr 7, 202510.5110.518.828.928.929,115,638
Apr 3, 202511.1211.1710.9311.0211.024,071,224
Apr 2, 202511.0311.1810.7211.1211.126,189,008
Apr 1, 202510.5011.6010.5010.9210.928,638,198
Mar 31, 202510.6510.6810.3510.4610.463,604,665
Mar 28, 202510.9211.0010.5810.5910.594,742,175
Mar 27, 202511.2211.2610.8210.9710.975,907,851
Mar 26, 202511.3111.6011.1011.2811.286,972,041
Mar 25, 202511.2511.5110.9011.3411.346,868,640
Mar 24, 202511.7111.8310.8711.2411.2410,918,516
Mar 21, 202511.2111.7511.1111.7011.7013,635,267
Mar 20, 202511.3811.4911.2011.2411.245,720,493
Mar 19, 202511.6011.6811.3011.4211.428,607,379
Mar 18, 202511.1911.6911.0011.6211.6216,681,266
Mar 17, 202510.9411.2010.8611.1211.129,255,505
Mar 14, 202510.8110.9510.6310.9410.947,826,825
Mar 13, 202511.1111.1810.6910.8610.869,421,463
Mar 12, 202511.2911.4011.0911.1111.1110,251,908
Mar 11, 202511.1811.4511.1211.2911.2917,728,692
Mar 10, 202510.6012.4210.5911.7611.7628,949,569
Mar 7, 202510.5910.6410.3210.4010.403,911,601
Mar 6, 202510.2810.6210.2510.5910.595,060,507
Mar 5, 202510.3710.4510.1110.2810.283,943,818
Mar 4, 202510.3910.5310.2410.4110.414,640,820
Mar 3, 202510.4310.7210.3210.3910.395,003,434
Feb 28, 202510.6310.8210.3410.4110.414,887,910
Feb 27, 202510.7610.8310.4310.6610.663,985,879
Feb 26, 202510.7010.8310.6710.7310.733,481,083
Feb 25, 202510.8010.8110.6310.7010.704,382,291
Feb 24, 202510.7410.9910.6910.9310.935,813,945
Feb 21, 202510.8310.8510.4910.6510.653,048,384
Feb 20, 202510.8010.8810.6510.7410.742,262,896
Feb 19, 202510.6010.8010.5110.7810.783,228,970
Feb 18, 202510.9510.9510.4710.5110.514,156,240
Feb 17, 202510.8311.1110.7610.9510.954,807,488
Feb 14, 202510.7310.9010.6710.8110.813,971,975
Feb 13, 202510.8010.8510.6610.6610.663,104,063
Feb 12, 202510.6810.7910.6210.7610.762,575,127
Feb 11, 202510.8510.9110.6010.6910.693,618,905
Feb 10, 202510.5910.8210.5810.8210.824,657,217
Feb 7, 202510.4810.6710.2810.5210.525,726,131
Feb 6, 202510.2310.3510.0510.3510.354,526,876
Feb 5, 202510.0910.2710.0110.2310.234,005,869
Jan 27, 202510.1010.299.969.999.993,845,673
Jan 24, 20259.9010.129.7810.0010.003,349,182
Jan 23, 20259.9910.159.899.899.894,440,394
Jan 22, 20259.9510.089.769.799.794,376,555
Jan 21, 202510.1310.499.929.979.976,708,215
Jan 20, 20259.9010.169.7610.0710.073,543,280
Jan 17, 202510.0610.069.859.909.903,016,200
Jan 16, 202510.0910.259.9010.0710.074,481,479
Jan 15, 202510.1710.269.969.999.993,238,328
Jan 14, 20259.8510.169.6810.1610.165,187,655
Jan 13, 20259.499.769.319.689.683,901,516
Jan 10, 202510.1610.259.559.589.584,690,395
Jan 9, 20259.9910.279.9110.1810.184,266,482
Jan 8, 202510.2310.299.7610.0110.014,503,081
Jan 7, 202510.0510.239.8310.2310.234,457,873
Jan 6, 202510.5510.669.919.969.965,594,876
Jan 3, 202510.8110.9410.1510.4010.405,914,549
Jan 2, 202511.1611.3610.5810.6810.684,803,665
Dec 31, 202411.2811.6911.1311.1611.167,599,774
Dec 30, 202411.0211.3210.7811.2711.275,123,721
Dec 27, 202410.9311.2110.8511.0611.064,822,000
Dec 26, 202410.8210.9910.7210.8610.863,776,006
Dec 25, 202411.2711.3910.6510.8710.875,792,586
Dec 24, 202411.3411.4410.9311.2211.223,809,445
Dec 23, 202412.0112.0111.1511.1811.186,067,732
Dec 20, 202412.0412.2411.9412.0212.023,498,337
Dec 19, 202411.6812.0811.6112.0812.083,712,796
Dec 18, 202412.1012.1311.6111.8811.884,476,273
Dec 17, 202412.7512.7611.8811.9211.927,419,361
Dec 16, 202413.0013.2712.7312.7912.797,169,375
Dec 13, 202413.2813.4912.9313.0313.0311,557,469
Dec 12, 202412.8013.6012.7313.3013.3015,572,843
Dec 11, 202412.5912.8612.4512.7812.788,208,510
Dec 10, 202413.0013.3712.6412.6412.6413,050,085
Dec 9, 202412.6512.9812.3512.5712.5715,112,488
Dec 6, 202414.3014.9813.0613.1813.1825,342,125
Dec 5, 202412.8113.2212.8012.9312.937,371,506
Dec 4, 202413.0213.2712.6812.9612.969,609,973
Dec 3, 202412.8513.3812.5913.0313.0310,561,470
Dec 2, 202412.6113.0812.4812.8612.868,113,216
Nov 29, 202412.3512.9812.1712.6612.6610,524,896
Nov 28, 202411.9812.6811.9812.3512.359,710,950
Nov 27, 202411.8512.0011.3712.0012.004,255,543
Nov 26, 202411.9012.1911.8011.8511.853,462,010
Nov 25, 202411.8911.9311.5711.9011.903,919,023
Nov 22, 202412.2412.6011.7311.7511.756,013,786
Nov 21, 202412.2412.4812.0112.2612.266,033,711
Nov 20, 202412.0912.3412.0012.2412.245,246,431
Nov 19, 202411.8612.0911.6412.0812.086,051,107
Nov 18, 202412.5412.7611.6611.8911.8910,686,917
Nov 15, 202412.6513.5812.5012.5712.5713,311,903
Nov 14, 202413.0813.2312.6012.6912.695,175,119
Nov 13, 202412.8113.5312.7113.1213.127,279,068
Nov 12, 202413.1813.4812.8112.9712.979,004,771
Nov 11, 202412.6113.2612.5913.1413.147,509,062
Nov 8, 202413.1613.2912.6612.7212.728,497,308
Nov 7, 202412.3113.1312.2713.0313.0311,325,640
Nov 6, 202412.3812.7712.2712.5212.529,128,357
Nov 5, 202411.7212.2811.6812.2512.257,015,641
Nov 4, 202411.5211.7811.3711.7311.735,074,132
Nov 1, 202412.3012.6111.6011.6511.657,971,579
Oct 31, 202412.3912.7312.3012.4312.436,890,795
Oct 30, 202412.4612.6612.2112.4612.465,631,324
Oct 29, 202413.1013.2512.4012.4512.459,891,484
Oct 28, 202412.9613.3012.8613.2013.2010,761,940
Oct 25, 202412.5813.1312.5812.8612.8610,535,189
Oct 24, 202412.4912.7212.2912.4012.405,753,736
Oct 23, 202412.8113.0312.4612.5712.5710,664,642
Oct 22, 202413.0513.1512.5412.8512.8512,894,924
Oct 21, 202412.7013.3012.6213.0213.0216,711,214
Oct 18, 202412.3412.9911.9112.7212.7218,428,362
Oct 17, 202413.2114.1212.5012.6812.6821,120,708
Oct 16, 202412.2614.5212.1613.2913.2924,445,150
Oct 15, 202411.9712.7011.8912.3612.3615,168,610
Oct 14, 202411.7612.3011.4412.2312.2312,185,773
Oct 11, 202412.4012.6111.3911.6711.6714,787,591
Oct 10, 202412.8614.7711.7713.0013.0024,688,091
Oct 9, 202414.0514.9913.0513.3813.3833,930,343
Oct 8, 202413.6314.0511.9114.0514.0522,907,021
Sep 30, 202411.0611.9910.5211.7111.7117,618,084
Sep 27, 20249.8810.499.8110.4010.4011,165,007
Sep 26, 20249.309.809.229.809.807,284,508
Sep 25, 20249.189.699.179.369.367,293,170
Sep 24, 20248.929.188.729.159.155,730,483
Sep 23, 20249.179.308.958.998.996,528,206
Sep 20, 20249.549.569.339.409.402,387,976
Sep 19, 20249.279.569.159.489.483,651,796
Sep 18, 20249.339.398.989.179.173,607,879
Sep 13, 20249.459.749.399.409.403,916,040
Sep 12, 20249.439.989.439.579.574,695,155
Sep 11, 20249.509.539.379.439.431,450,000
Sep 10, 20249.509.639.329.539.532,311,830
Sep 9, 20249.369.549.189.549.542,356,800
Sep 6, 20249.769.839.439.449.443,241,450
Sep 5, 20249.599.759.529.669.663,030,200
Sep 4, 20249.559.669.459.499.491,846,700
Sep 3, 20249.519.669.459.629.622,843,302
Sep 2, 20249.609.899.549.619.614,420,876
Aug 30, 20249.379.859.329.679.675,368,998
Aug 29, 20249.409.559.309.489.482,879,485
Aug 28, 20249.809.889.459.539.535,872,220
Aug 27, 20249.6010.169.5910.0510.058,238,665
Aug 26, 20249.559.909.559.669.663,066,328
Aug 23, 20249.489.639.279.549.543,047,665
Aug 22, 20249.719.899.469.539.533,914,399
Aug 21, 20249.6610.339.669.839.835,385,991
Aug 20, 20249.659.799.509.529.523,082,637
Aug 19, 20249.739.879.529.749.743,001,500
Aug 16, 202410.0110.019.709.709.704,885,270
Aug 15, 202410.0810.159.819.989.986,412,232
Aug 14, 202410.0010.7310.0010.2410.248,037,718
Aug 13, 20249.8610.079.5810.0010.005,493,085
Aug 12, 202410.1410.309.609.739.736,593,868
Aug 9, 20249.9810.579.9010.1410.148,906,852
Aug 8, 202410.3610.369.869.939.938,150,445
Aug 7, 202410.3010.6510.2610.4410.446,907,901
Aug 6, 202410.4810.8310.2610.4510.458,814,154
Aug 5, 202410.6511.2710.3210.3410.3413,635,213
Aug 2, 202410.3411.6810.3411.0411.0420,603,572
Aug 1, 202411.3311.9710.5310.6710.6718,606,487
Jul 31, 202410.0010.409.8210.2410.248,254,772
Jul 30, 20249.8110.159.809.959.956,212,811
Jul 29, 20249.5010.189.449.909.907,205,224
Jul 26, 20249.369.959.349.659.655,110,917
Jul 25, 20249.209.479.159.349.343,188,263
Jul 24, 20249.609.609.289.339.334,187,705
Jul 23, 20249.9510.059.519.559.555,083,408
Jul 22, 20249.669.879.669.809.803,676,525
Jul 19, 20249.759.999.589.759.754,902,833
Jul 18, 20249.719.999.459.809.805,437,133
Jul 17, 202410.2110.389.759.789.786,964,229
Jul 16, 202410.1810.3810.0710.2110.216,654,288
Jul 15, 202410.0610.929.9010.4210.4210,838,724
Jul 12, 20249.7211.009.7210.3010.3011,965,314
Jul 11, 20249.729.899.669.789.785,055,173
Jul 10, 20249.599.789.389.589.584,849,769
Jul 9, 20249.509.589.089.589.586,348,145
Jul 8, 20249.809.889.419.469.467,142,828
Jul 5, 202410.0510.079.529.889.886,094,452
Jul 4, 202410.6010.829.869.949.949,314,404
Jul 3, 202410.5010.9910.1910.8210.8210,826,951
Jul 2, 202410.4810.8010.3110.6510.6511,943,210
Jul 1, 202410.7711.3610.7011.0511.0514,256,732
Jun 28, 202410.6111.0510.4810.5810.5811,518,581
Jun 27, 202410.6511.5010.6010.7510.7516,973,475
Jun 26, 202410.5210.9310.1710.8910.8915,205,258
Jun 25, 202411.0411.5010.6510.7010.7017,226,499
Jun 24, 202411.4411.7510.8011.1911.1925,795,363
Jun 21, 20249.8111.649.5211.6411.6429,117,367
Jun 20, 202410.1010.229.659.709.706,948,077
Jun 19, 20249.7010.529.7010.2610.2610,738,322
Jun 18, 20249.389.809.309.769.765,333,276
Jun 17, 20249.509.679.319.359.353,398,846
Jun 14, 20249.449.689.219.569.563,765,795
Jun 13, 20249.609.759.419.449.444,012,485
Jun 12, 20249.399.599.259.579.574,605,183
Jun 11, 20249.429.449.069.299.293,414,580
Jun 7, 20249.159.509.159.429.426,228,512
Jun 6, 20249.549.618.889.059.058,320,278
Jun 5, 202410.1010.119.509.659.657,666,698
Jun 4, 202410.0310.509.8310.4310.437,121,435
Jun 3, 202410.3710.6210.0710.1910.196,078,725
May 31, 202410.3610.4510.1810.4210.425,753,528
May 30, 202410.7610.7610.3010.3610.366,994,803
May 29, 202410.9411.1410.6410.7610.767,432,795
May 28, 202411.1711.3210.8410.8810.886,360,195
May 27, 202411.3511.4610.9011.2311.238,681,623