Shenzhen Urban Transport Planning Center Co., Ltd. (301091.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 28.54 | 29.90 | 27.80 | 27.86 | 27.86 | 19,524,202 |
| 21 Jun 2024 | 28.54 | 30.49 | 28.34 | 29.90 | 29.90 | 28,186,922 |
| 20 Jun 2024 | 29.29 | 29.99 | 28.47 | 28.50 | 28.50 | 27,495,467 |
| 19 Jun 2024 | 27.65 | 32.35 | 27.65 | 30.57 | 30.57 | 39,826,681 |
| 18 Jun 2024 | 25.98 | 27.99 | 25.98 | 27.65 | 27.65 | 25,663,807 |
| 17 Jun 2024 | 25.85 | 27.19 | 25.80 | 26.20 | 26.20 | 18,863,217 |
| 14 Jun 2024 | 25.07 | 25.64 | 24.71 | 25.53 | 25.53 | 10,328,354 |
| 13 Jun 2024 | 25.71 | 25.99 | 25.19 | 25.23 | 25.23 | 11,003,994 |
| 12 Jun 2024 | 25.53 | 26.20 | 25.43 | 25.94 | 25.94 | 10,069,255 |
| 11 Jun 2024 | 25.40 | 25.91 | 24.88 | 25.68 | 25.68 | 10,194,516 |
| 07 Jun 2024 | 26.13 | 26.49 | 25.23 | 25.98 | 25.98 | 12,614,440 |
| 06 Jun 2024 | 27.13 | 27.56 | 25.60 | 25.77 | 25.77 | 16,783,323 |
| 05 Jun 2024 | 28.68 | 29.11 | 27.58 | 27.62 | 27.62 | 20,052,282 |
| 04 Jun 2024 | 26.26 | 30.14 | 26.20 | 28.71 | 28.71 | 28,371,736 |
| 03 Jun 2024 | 26.72 | 27.35 | 26.18 | 26.60 | 26.60 | 16,206,976 |
| 31 May 2024 | 25.35 | 26.35 | 25.35 | 26.27 | 26.27 | 13,733,004 |
| 30 May 2024 | 26.07 | 26.10 | 25.29 | 25.35 | 25.35 | 11,275,406 |
| 29 May 2024 | 26.00 | 26.37 | 25.71 | 26.10 | 26.10 | 11,364,162 |
| 28 May 2024 | 26.51 | 26.99 | 26.03 | 26.06 | 26.06 | 13,237,581 |
| 27 May 2024 | 27.11 | 27.50 | 26.00 | 26.90 | 26.90 | 16,987,260 |
| 24 May 2024 | 29.62 | 29.85 | 27.30 | 27.40 | 27.40 | 25,234,928 |
| 23 May 2024 | 32.30 | 33.29 | 30.51 | 30.76 | 30.76 | 29,869,809 |
| 23 May 2024 | 0.031 Dividend | |||||
| 23 May 2024 | 1.3:1 Stock split | |||||
| 22 May 2024 | 29.32 | 30.56 | 29.08 | 30.28 | 30.25 | 17,578,150 |
| 21 May 2024 | 29.70 | 30.76 | 28.77 | 29.84 | 29.81 | 19,022,740 |
| 20 May 2024 | 29.95 | 30.68 | 29.54 | 30.25 | 30.22 | 20,078,342 |
| 17 May 2024 | 30.38 | 31.11 | 29.09 | 30.54 | 30.51 | 27,005,283 |
| 16 May 2024 | 30.41 | 31.15 | 29.61 | 29.62 | 29.59 | 22,792,055 |
| 15 May 2024 | 29.22 | 30.75 | 28.85 | 29.70 | 29.67 | 24,479,761 |
| 14 May 2024 | 28.22 | 29.52 | 27.92 | 29.22 | 29.19 | 22,989,018 |
| 13 May 2024 | 28.18 | 28.64 | 27.31 | 27.77 | 27.74 | 14,266,305 |
| 10 May 2024 | 30.19 | 30.46 | 28.46 | 28.46 | 28.43 | 21,737,888 |
| 09 May 2024 | 30.17 | 30.71 | 29.29 | 30.15 | 30.12 | 21,853,362 |
| 08 May 2024 | 30.95 | 31.45 | 28.92 | 30.08 | 30.05 | 24,110,429 |
| 07 May 2024 | 30.54 | 32.82 | 30.54 | 31.62 | 31.58 | 29,486,397 |
| 06 May 2024 | 29.76 | 31.08 | 29.76 | 30.35 | 30.32 | 22,793,880 |
| 30 Apr 2024 | 34.52 | 34.52 | 29.05 | 29.77 | 29.74 | 37,770,136 |
| 29 Apr 2024 | 33.90 | 35.38 | 33.61 | 34.98 | 34.94 | 37,135,369 |
| 26 Apr 2024 | 35.08 | 37.69 | 33.00 | 34.08 | 34.04 | 53,002,199 |
| 25 Apr 2024 | 33.81 | 37.01 | 33.47 | 36.16 | 36.12 | 43,240,562 |
| 24 Apr 2024 | 31.00 | 36.00 | 31.00 | 34.23 | 34.20 | 41,981,804 |
| 23 Apr 2024 | 32.98 | 35.15 | 32.31 | 33.15 | 33.11 | 40,511,146 |
| 22 Apr 2024 | 36.08 | 36.82 | 32.92 | 33.20 | 33.17 | 47,471,352 |
| 19 Apr 2024 | 32.19 | 37.98 | 31.43 | 37.98 | 37.95 | 64,525,814 |
| 18 Apr 2024 | 32.69 | 36.14 | 31.45 | 31.65 | 31.62 | 57,845,586 |
| 17 Apr 2024 | 29.31 | 33.84 | 29.31 | 33.01 | 32.97 | 45,097,613 |
| 16 Apr 2024 | 27.54 | 31.23 | 27.46 | 28.66 | 28.63 | 39,432,955 |
| 15 Apr 2024 | 27.89 | 29.69 | 27.26 | 28.46 | 28.43 | 33,931,067 |
| 12 Apr 2024 | 28.20 | 29.13 | 27.28 | 28.15 | 28.13 | 32,734,011 |
| 11 Apr 2024 | 32.38 | 32.91 | 28.20 | 28.20 | 28.17 | 48,962,643 |
| 10 Apr 2024 | 30.77 | 36.15 | 30.42 | 35.25 | 35.22 | 59,021,119 |
| 09 Apr 2024 | 33.74 | 34.62 | 30.85 | 31.46 | 31.43 | 47,851,486 |
| 08 Apr 2024 | 32.99 | 34.89 | 31.55 | 34.38 | 34.35 | 49,069,233 |
| 03 Apr 2024 | 31.95 | 35.21 | 31.00 | 33.61 | 33.57 | 56,206,884 |
| 02 Apr 2024 | 33.60 | 34.05 | 30.55 | 32.97 | 32.94 | 57,194,170 |
| 01 Apr 2024 | 32.31 | 36.36 | 31.53 | 33.95 | 33.92 | 63,775,329 |
| 29 Mar 2024 | 30.00 | 33.12 | 29.74 | 32.31 | 32.27 | 50,211,652 |
| 28 Mar 2024 | 25.38 | 27.60 | 25.25 | 27.60 | 27.57 | 33,739,362 |
| 27 Mar 2024 | 20.24 | 25.28 | 18.85 | 23.00 | 22.98 | 48,308,104 |
| 26 Mar 2024 | 21.69 | 22.07 | 21.07 | 21.07 | 21.05 | 16,142,345 |
| 25 Mar 2024 | 21.73 | 22.51 | 21.22 | 22.30 | 22.28 | 24,250,358 |
| 22 Mar 2024 | 21.54 | 22.69 | 20.59 | 21.62 | 21.60 | 24,915,729 |
| 21 Mar 2024 | 21.88 | 23.45 | 21.32 | 21.90 | 21.88 | 28,782,737 |
| 20 Mar 2024 | 21.14 | 23.21 | 21.14 | 22.60 | 22.58 | 30,265,201 |
| 19 Mar 2024 | 21.64 | 22.53 | 20.90 | 21.15 | 21.13 | 30,811,207 |
| 18 Mar 2024 | 19.69 | 21.14 | 19.32 | 20.92 | 20.90 | 26,578,995 |
| 15 Mar 2024 | 18.83 | 19.62 | 18.62 | 19.48 | 19.46 | 15,379,995 |
| 14 Mar 2024 | 19.38 | 19.97 | 18.41 | 18.82 | 18.80 | 17,265,276 |
| 13 Mar 2024 | 19.69 | 20.36 | 19.27 | 19.72 | 19.70 | 24,913,309 |
| 12 Mar 2024 | 18.46 | 21.72 | 18.25 | 20.37 | 20.35 | 36,375,484 |
| 11 Mar 2024 | 18.00 | 19.45 | 17.84 | 18.85 | 18.83 | 21,028,003 |
| 08 Mar 2024 | 19.51 | 20.32 | 18.54 | 18.59 | 18.57 | 35,872,842 |
| 07 Mar 2024 | 16.59 | 18.13 | 16.37 | 17.64 | 17.62 | 25,072,474 |
| 06 Mar 2024 | 16.37 | 17.31 | 15.98 | 16.67 | 16.65 | 17,169,856 |
| 05 Mar 2024 | 16.08 | 16.92 | 15.91 | 16.62 | 16.60 | 15,866,307 |
| 04 Mar 2024 | 16.00 | 16.46 | 15.82 | 16.38 | 16.36 | 12,461,043 |
| 01 Mar 2024 | 16.05 | 16.33 | 15.68 | 16.00 | 15.98 | 9,464,490 |
| 29 Feb 2024 | 15.22 | 16.03 | 15.12 | 15.91 | 15.89 | 10,884,863 |
| 28 Feb 2024 | 16.31 | 16.97 | 15.28 | 15.32 | 15.30 | 16,674,895 |
| 27 Feb 2024 | 15.93 | 16.52 | 15.83 | 16.46 | 16.44 | 13,419,806 |
| 26 Feb 2024 | 16.23 | 16.85 | 15.89 | 16.45 | 16.43 | 16,536,956 |
| 23 Feb 2024 | 15.08 | 16.23 | 14.98 | 15.98 | 15.97 | 14,702,269 |
| 22 Feb 2024 | 14.18 | 15.15 | 14.18 | 15.15 | 15.14 | 14,285,969 |
| 21 Feb 2024 | 14.38 | 15.15 | 14.15 | 14.38 | 14.37 | 13,531,347 |
| 20 Feb 2024 | 13.92 | 14.62 | 13.69 | 14.39 | 14.38 | 10,143,898 |
| 19 Feb 2024 | 13.69 | 14.29 | 13.62 | 14.05 | 14.03 | 9,877,873 |
| 08 Feb 2024 | 12.38 | 14.03 | 11.69 | 13.50 | 13.49 | 11,467,935 |
| 07 Feb 2024 | 12.68 | 13.23 | 12.30 | 12.37 | 12.36 | 9,845,434 |
| 06 Feb 2024 | 11.93 | 13.12 | 11.15 | 12.68 | 12.66 | 10,606,371 |
| 05 Feb 2024 | 13.73 | 13.83 | 11.92 | 12.11 | 12.10 | 11,272,770 |
| 02 Feb 2024 | 14.85 | 15.33 | 13.54 | 14.05 | 14.03 | 10,218,288 |
| 01 Feb 2024 | 15.16 | 15.50 | 14.24 | 14.77 | 14.75 | 9,661,494 |
| 31 Jan 2024 | 16.25 | 16.57 | 15.06 | 15.08 | 15.07 | 11,706,710 |
| 30 Jan 2024 | 16.74 | 17.22 | 16.17 | 16.25 | 16.24 | 12,118,243 |
| 29 Jan 2024 | 17.63 | 18.30 | 17.27 | 17.54 | 17.52 | 18,309,895 |
| 26 Jan 2024 | 17.08 | 18.39 | 17.05 | 17.51 | 17.49 | 21,609,940 |
| 25 Jan 2024 | 15.84 | 16.88 | 15.52 | 16.78 | 16.77 | 11,059,844 |
| 24 Jan 2024 | 15.44 | 16.12 | 15.22 | 15.90 | 15.88 | 8,846,160 |
| 23 Jan 2024 | 15.05 | 15.32 | 14.88 | 15.28 | 15.27 | 5,219,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.