New Zealand markets open in 6 hours 59 minutes

Shenzhen Urban Transport Planning Center Co., Ltd. (301091.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.53+0.30 (+1.19%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.0725.6424.7125.5325.5310,328,354
13 Jun 202425.7125.9925.1925.2325.2311,003,994
12 Jun 202425.5326.2025.4325.9425.9410,069,255
11 Jun 202425.4025.9124.8825.6825.6810,194,516
07 Jun 202426.1326.4925.2325.9825.9812,614,440
06 Jun 202427.1327.5625.6025.7725.7716,783,323
05 Jun 202428.6829.1127.5827.6227.6220,052,282
04 Jun 202426.2630.1426.2028.7128.7128,371,736
03 Jun 202426.7227.3526.1826.6026.6016,206,976
31 May 202425.3526.3525.3526.2726.2713,733,004
30 May 202426.0726.1025.2925.3525.3511,275,406
29 May 202426.0026.3725.7126.1026.1011,364,162
28 May 202426.5126.9926.0326.0626.0613,237,581
27 May 202427.1127.5026.0026.9026.9016,987,260
24 May 202429.6229.8527.3027.4027.4025,234,928
23 May 202432.3033.2930.5130.7630.7629,869,809
23 May 20240.031 Dividend
23 May 20241.3:1 Stock split
22 May 202429.3230.5629.0830.2830.2517,578,150
21 May 202429.7030.7628.7729.8429.8119,022,740
20 May 202429.9530.6829.5430.2530.2220,078,342
17 May 202430.3831.1129.0930.5430.5127,005,283
16 May 202430.4131.1529.6129.6229.5922,792,055
15 May 202429.2230.7528.8529.7029.6724,479,761
14 May 202428.2229.5227.9229.2229.1922,989,018
13 May 202428.1828.6427.3127.7727.7414,266,305
10 May 202430.1930.4628.4628.4628.4321,737,888
09 May 202430.1730.7129.2930.1530.1221,853,362
08 May 202430.9531.4528.9230.0830.0524,110,429
07 May 202430.5432.8230.5431.6231.5829,486,397
06 May 202429.7631.0829.7630.3530.3222,793,880
30 Apr 202434.5234.5229.0529.7729.7437,770,136
29 Apr 202433.9035.3833.6134.9834.9437,135,369
26 Apr 202435.0837.6933.0034.0834.0453,002,199
25 Apr 202433.8137.0133.4736.1636.1243,240,562
24 Apr 202431.0036.0031.0034.2334.2041,981,804
23 Apr 202432.9835.1532.3133.1533.1140,511,146
22 Apr 202436.0836.8232.9233.2033.1747,471,352
19 Apr 202432.1937.9831.4337.9837.9564,525,814
18 Apr 202432.6936.1431.4531.6531.6257,845,586
17 Apr 202429.3133.8429.3133.0132.9745,097,613
16 Apr 202427.5431.2327.4628.6628.6339,432,955
15 Apr 202427.8929.6927.2628.4628.4333,931,067
12 Apr 202428.2029.1327.2828.1528.1332,734,011
11 Apr 202432.3832.9128.2028.2028.1748,962,643
10 Apr 202430.7736.1530.4235.2535.2259,021,119
09 Apr 202433.7434.6230.8531.4631.4347,851,486
08 Apr 202432.9934.8931.5534.3834.3549,069,233
03 Apr 202431.9535.2131.0033.6133.5756,206,884
02 Apr 202433.6034.0530.5532.9732.9457,194,170
01 Apr 202432.3136.3631.5333.9533.9263,775,329
29 Mar 202430.0033.1229.7432.3132.2750,211,652
28 Mar 202425.3827.6025.2527.6027.5733,739,362
27 Mar 202420.2425.2818.8523.0022.9848,308,104
26 Mar 202421.6922.0721.0721.0721.0516,142,345
25 Mar 202421.7322.5121.2222.3022.2824,250,358
22 Mar 202421.5422.6920.5921.6221.6024,915,729
21 Mar 202421.8823.4521.3221.9021.8828,782,737
20 Mar 202421.1423.2121.1422.6022.5830,265,201
19 Mar 202421.6422.5320.9021.1521.1330,811,207
18 Mar 202419.6921.1419.3220.9220.9026,578,995
15 Mar 202418.8319.6218.6219.4819.4615,379,995
14 Mar 202419.3819.9718.4118.8218.8017,265,276
13 Mar 202419.6920.3619.2719.7219.7024,913,309
12 Mar 202418.4621.7218.2520.3720.3536,375,484
11 Mar 202418.0019.4517.8418.8518.8321,028,003
08 Mar 202419.5120.3218.5418.5918.5735,872,842
07 Mar 202416.5918.1316.3717.6417.6225,072,474
06 Mar 202416.3717.3115.9816.6716.6517,169,856
05 Mar 202416.0816.9215.9116.6216.6015,866,307
04 Mar 202416.0016.4615.8216.3816.3612,461,043
01 Mar 202416.0516.3315.6816.0015.989,464,490
29 Feb 202415.2216.0315.1215.9115.8910,884,863
28 Feb 202416.3116.9715.2815.3215.3016,674,895
27 Feb 202415.9316.5215.8316.4616.4413,419,806
26 Feb 202416.2316.8515.8916.4516.4316,536,956
23 Feb 202415.0816.2314.9815.9815.9714,702,269
22 Feb 202414.1815.1514.1815.1515.1414,285,969
21 Feb 202414.3815.1514.1514.3814.3713,531,347
20 Feb 202413.9214.6213.6914.3914.3810,143,898
19 Feb 202413.6914.2913.6214.0514.039,877,873
08 Feb 202412.3814.0311.6913.5013.4911,467,935
07 Feb 202412.6813.2312.3012.3712.369,845,434
06 Feb 202411.9313.1211.1512.6812.6610,606,371
05 Feb 202413.7313.8311.9212.1112.1011,272,770
02 Feb 202414.8515.3313.5414.0514.0310,218,288
01 Feb 202415.1615.5014.2414.7714.759,661,494
31 Jan 202416.2516.5715.0615.0815.0711,706,710
30 Jan 202416.7417.2216.1716.2516.2412,118,243
29 Jan 202417.6318.3017.2717.5417.5218,309,895
26 Jan 202417.0818.3917.0517.5117.4921,609,940
25 Jan 202415.8416.8815.5216.7816.7711,059,844
24 Jan 202415.4416.1215.2215.9015.888,846,160
23 Jan 202415.0515.3214.8815.2815.275,219,727
22 Jan 202415.8915.9914.9215.0615.057,716,683
19 Jan 202416.6816.7515.8715.8715.857,025,924
18 Jan 202416.5416.8416.0116.7816.778,028,922
17 Jan 202417.5517.9216.4916.5416.5210,250,125
16 Jan 202416.8518.3116.8517.5517.5312,386,771
15 Jan 202417.7817.7817.7817.7817.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...