Anhui Provincial Architectural Design and Research Institute Co.,Ltd. (301167.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 12.97 | 13.52 | 12.78 | 13.45 | 13.45 | 7,821,862 |
| 10 May 2024 | 12.97 | 13.68 | 12.61 | 13.30 | 13.30 | 8,015,389 |
| 09 May 2024 | 12.77 | 13.20 | 12.68 | 13.03 | 13.03 | 4,957,137 |
| 08 May 2024 | 13.10 | 13.10 | 12.62 | 12.63 | 12.63 | 4,499,660 |
| 07 May 2024 | 12.75 | 13.42 | 12.60 | 13.22 | 13.22 | 7,768,875 |
| 06 May 2024 | 12.50 | 12.80 | 12.45 | 12.74 | 12.74 | 5,745,829 |
| 30 Apr 2024 | 12.79 | 12.86 | 12.29 | 12.38 | 12.38 | 6,559,498 |
| 29 Apr 2024 | 12.66 | 13.13 | 12.38 | 12.96 | 12.96 | 8,980,258 |
| 26 Apr 2024 | 13.30 | 13.59 | 12.64 | 12.91 | 12.91 | 14,276,603 |
| 25 Apr 2024 | 13.30 | 15.25 | 13.20 | 14.10 | 14.10 | 15,498,371 |
| 24 Apr 2024 | 13.86 | 14.64 | 13.36 | 13.63 | 13.63 | 20,123,129 |
| 23 Apr 2024 | 11.20 | 13.56 | 11.20 | 13.56 | 13.56 | 11,245,516 |
| 22 Apr 2024 | 11.68 | 11.99 | 11.18 | 11.30 | 11.30 | 4,134,037 |
| 19 Apr 2024 | 11.36 | 12.29 | 11.12 | 11.88 | 11.88 | 5,326,060 |
| 18 Apr 2024 | 11.55 | 11.99 | 11.17 | 11.53 | 11.53 | 3,880,160 |
| 17 Apr 2024 | 10.63 | 11.55 | 10.53 | 11.54 | 11.54 | 4,646,163 |
| 16 Apr 2024 | 11.03 | 11.11 | 10.18 | 10.24 | 10.24 | 4,192,259 |
| 15 Apr 2024 | 12.19 | 12.32 | 10.98 | 11.20 | 11.20 | 4,208,120 |
| 12 Apr 2024 | 12.33 | 12.60 | 12.16 | 12.27 | 12.27 | 1,417,720 |
| 11 Apr 2024 | 12.25 | 12.64 | 12.02 | 12.42 | 12.42 | 1,861,520 |
| 10 Apr 2024 | 12.68 | 12.77 | 12.00 | 12.30 | 12.30 | 2,207,360 |
| 09 Apr 2024 | 12.53 | 12.76 | 12.47 | 12.72 | 12.72 | 1,802,820 |
| 08 Apr 2024 | 13.28 | 13.35 | 12.51 | 12.51 | 12.51 | 3,086,784 |
| 03 Apr 2024 | 13.41 | 13.42 | 13.09 | 13.33 | 13.33 | 1,975,160 |
| 02 Apr 2024 | 13.34 | 13.58 | 13.21 | 13.46 | 13.46 | 2,965,259 |
| 01 Apr 2024 | 13.16 | 13.37 | 13.02 | 13.35 | 13.35 | 3,433,093 |
| 29 Mar 2024 | 12.76 | 13.49 | 12.65 | 13.11 | 13.11 | 2,190,620 |
| 28 Mar 2024 | 12.28 | 12.94 | 12.25 | 12.75 | 12.75 | 2,564,893 |
| 27 Mar 2024 | 12.58 | 12.72 | 12.33 | 12.35 | 12.35 | 2,031,760 |
| 26 Mar 2024 | 12.59 | 12.79 | 12.36 | 12.60 | 12.60 | 2,120,552 |
| 25 Mar 2024 | 12.95 | 13.02 | 12.55 | 12.59 | 12.59 | 2,253,100 |
| 22 Mar 2024 | 13.34 | 13.36 | 12.85 | 12.96 | 12.96 | 2,192,364 |
| 21 Mar 2024 | 13.27 | 13.43 | 13.08 | 13.35 | 13.35 | 2,111,228 |
| 20 Mar 2024 | 13.10 | 13.33 | 13.05 | 13.27 | 13.27 | 2,333,384 |
| 19 Mar 2024 | 13.08 | 13.20 | 12.98 | 13.04 | 13.04 | 2,579,717 |
| 18 Mar 2024 | 12.80 | 13.13 | 12.67 | 13.08 | 13.08 | 3,528,080 |
| 15 Mar 2024 | 12.36 | 12.63 | 12.27 | 12.59 | 12.59 | 2,263,060 |
| 14 Mar 2024 | 12.43 | 12.52 | 12.10 | 12.40 | 12.40 | 2,148,984 |
| 13 Mar 2024 | 12.53 | 12.60 | 12.28 | 12.43 | 12.43 | 2,332,300 |
| 12 Mar 2024 | 12.23 | 12.55 | 12.09 | 12.52 | 12.52 | 2,516,820 |
| 11 Mar 2024 | 12.12 | 12.23 | 11.95 | 12.23 | 12.23 | 2,023,035 |
| 08 Mar 2024 | 11.95 | 12.19 | 11.83 | 12.00 | 12.00 | 2,181,220 |
| 07 Mar 2024 | 12.03 | 12.49 | 11.95 | 11.99 | 11.99 | 3,344,272 |
| 06 Mar 2024 | 11.85 | 12.29 | 11.75 | 12.00 | 12.00 | 2,330,122 |
| 05 Mar 2024 | 12.29 | 12.29 | 11.82 | 11.86 | 11.86 | 3,791,875 |
| 04 Mar 2024 | 11.91 | 12.98 | 11.39 | 12.41 | 12.41 | 5,123,840 |
| 01 Mar 2024 | 11.89 | 12.19 | 11.61 | 11.91 | 11.91 | 3,023,700 |
| 29 Feb 2024 | 11.19 | 11.96 | 11.10 | 11.85 | 11.85 | 4,760,079 |
| 28 Feb 2024 | 12.85 | 13.49 | 11.31 | 11.39 | 11.39 | 6,560,260 |
| 27 Feb 2024 | 12.41 | 12.87 | 12.31 | 12.84 | 12.84 | 2,983,080 |
| 26 Feb 2024 | 12.35 | 12.90 | 12.10 | 12.45 | 12.45 | 4,252,720 |
| 23 Feb 2024 | 11.87 | 12.35 | 11.81 | 12.34 | 12.34 | 3,412,222 |
| 22 Feb 2024 | 11.48 | 11.90 | 11.48 | 11.88 | 11.88 | 3,641,125 |
| 21 Feb 2024 | 10.82 | 12.21 | 10.66 | 11.48 | 11.48 | 5,973,175 |
| 20 Feb 2024 | 10.69 | 11.22 | 10.35 | 10.82 | 10.82 | 4,344,556 |
| 19 Feb 2024 | 10.22 | 11.07 | 10.22 | 10.69 | 10.69 | 5,876,880 |
| 08 Feb 2024 | 8.75 | 10.09 | 8.51 | 10.08 | 10.08 | 6,425,892 |
| 07 Feb 2024 | 9.64 | 9.73 | 8.57 | 8.66 | 8.66 | 6,257,623 |
| 06 Feb 2024 | 9.62 | 10.24 | 8.57 | 9.65 | 9.65 | 6,333,076 |
| 05 Feb 2024 | 11.85 | 12.03 | 9.70 | 9.97 | 9.97 | 5,987,319 |
| 02 Feb 2024 | 12.93 | 13.35 | 11.69 | 12.10 | 12.10 | 2,901,528 |
| 01 Feb 2024 | 13.66 | 13.70 | 12.63 | 12.95 | 12.95 | 2,548,440 |
| 31 Jan 2024 | 14.55 | 14.59 | 13.45 | 13.52 | 13.52 | 2,182,951 |
| 30 Jan 2024 | 15.17 | 15.19 | 14.48 | 14.52 | 14.52 | 1,494,780 |
| 29 Jan 2024 | 15.76 | 15.88 | 15.13 | 15.23 | 15.23 | 1,799,600 |
| 26 Jan 2024 | 15.61 | 16.17 | 15.60 | 15.79 | 15.79 | 2,316,290 |
| 25 Jan 2024 | 14.69 | 15.62 | 14.60 | 15.61 | 15.61 | 2,581,577 |
| 24 Jan 2024 | 14.20 | 14.66 | 13.87 | 14.58 | 14.58 | 2,151,964 |
| 23 Jan 2024 | 14.50 | 14.50 | 13.75 | 14.18 | 14.18 | 2,393,551 |
| 22 Jan 2024 | 15.51 | 15.51 | 14.10 | 14.39 | 14.39 | 2,795,195 |
| 19 Jan 2024 | 16.01 | 16.08 | 15.44 | 15.45 | 15.45 | 2,279,994 |
| 18 Jan 2024 | 16.40 | 16.53 | 15.60 | 15.94 | 15.94 | 2,364,040 |
| 17 Jan 2024 | 16.99 | 17.02 | 16.40 | 16.40 | 16.40 | 1,386,080 |
| 16 Jan 2024 | 17.00 | 17.22 | 16.65 | 16.83 | 16.83 | 1,380,540 |
| 15 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 Jan 2024 | 17.07 | 17.39 | 17.07 | 17.18 | 17.18 | 1,513,780 |
| 11 Jan 2024 | 17.04 | 17.17 | 16.96 | 17.09 | 17.09 | 1,063,780 |
| 10 Jan 2024 | 17.15 | 17.24 | 16.91 | 17.03 | 17.03 | 1,523,300 |
| 09 Jan 2024 | 17.04 | 17.35 | 17.04 | 17.18 | 17.18 | 1,957,900 |
| 08 Jan 2024 | 17.09 | 17.58 | 17.01 | 17.12 | 17.12 | 2,021,100 |
| 05 Jan 2024 | 17.25 | 17.37 | 17.06 | 17.13 | 17.13 | 965,400 |
| 04 Jan 2024 | 17.23 | 17.34 | 17.11 | 17.25 | 17.25 | 911,090 |
| 03 Jan 2024 | 17.28 | 17.35 | 17.03 | 17.22 | 17.22 | 1,174,220 |
| 02 Jan 2024 | 16.92 | 17.30 | 16.89 | 17.19 | 17.19 | 2,186,560 |
| 29 Dec 2023 | 16.60 | 16.93 | 16.57 | 16.92 | 16.92 | 1,234,890 |
| 28 Dec 2023 | 16.26 | 16.65 | 15.98 | 16.58 | 16.58 | 1,173,393 |
| 27 Dec 2023 | 16.18 | 16.44 | 16.08 | 16.21 | 16.21 | 984,293 |
| 26 Dec 2023 | 16.27 | 16.42 | 16.06 | 16.13 | 16.13 | 1,182,980 |
| 25 Dec 2023 | 16.60 | 16.70 | 16.15 | 16.24 | 16.24 | 1,354,460 |
| 22 Dec 2023 | 16.90 | 17.04 | 16.60 | 16.67 | 16.67 | 1,461,620 |
| 21 Dec 2023 | 16.91 | 17.10 | 16.68 | 16.97 | 16.97 | 2,007,236 |
| 20 Dec 2023 | 16.87 | 17.31 | 16.86 | 17.06 | 17.06 | 1,834,120 |
| 19 Dec 2023 | 17.04 | 17.20 | 16.67 | 16.90 | 16.90 | 1,439,806 |
| 18 Dec 2023 | 17.18 | 17.37 | 17.00 | 17.04 | 17.04 | 2,089,220 |
| 15 Dec 2023 | 17.01 | 17.17 | 16.95 | 17.16 | 17.16 | 1,538,420 |
| 14 Dec 2023 | 16.85 | 17.24 | 16.83 | 17.10 | 17.10 | 1,709,840 |
| 13 Dec 2023 | 16.80 | 16.98 | 16.64 | 16.83 | 16.83 | 1,670,980 |
| 12 Dec 2023 | 16.58 | 16.80 | 16.30 | 16.78 | 16.78 | 1,373,200 |
| 11 Dec 2023 | 16.32 | 16.68 | 16.10 | 16.41 | 16.41 | 1,951,133 |
| 08 Dec 2023 | 16.92 | 17.06 | 16.32 | 16.34 | 16.34 | 2,320,020 |
| *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.