UK markets closed

Shanghai Urban Architecture Design Co., Ltd. (300983.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.68-0.04 (-0.25%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.6015.9815.6015.6815.68443,899
27 Jun 202415.9616.1515.7115.7215.72588,813
26 Jun 202415.3216.0315.0015.9915.99826,876
25 Jun 202414.9815.5814.9015.2715.27572,956
24 Jun 202415.8215.9114.9915.0115.01785,653
21 Jun 202415.5816.0715.3615.9715.97825,879
20 Jun 202415.9216.0015.5315.5815.58744,617
19 Jun 202415.5816.2415.5815.9915.991,105,438
18 Jun 202415.3215.6315.0615.5715.57483,965
17 Jun 202415.3915.4815.2215.2315.23530,546
14 Jun 202415.0815.4415.0015.3915.39296,895
13 Jun 202415.4415.5615.1515.2515.25392,827
12 Jun 202415.2115.5415.2115.3915.39564,424
11 Jun 202415.3015.4814.8115.3615.36773,705
07 Jun 202415.0415.4015.0415.3215.32597,414
06 Jun 202415.8915.9714.8014.9114.911,124,772
05 Jun 202416.5516.5515.9315.9315.93497,872
04 Jun 202416.9016.9016.2516.4116.41488,738
03 Jun 202416.9217.0516.5216.7316.73428,083
31 May 202417.2817.3016.9617.0617.06479,370
30 May 202417.2317.3217.0117.1317.13416,745
29 May 202417.0817.4517.0317.2217.22407,640
28 May 202417.3817.4817.1117.1817.18668,704
27 May 202417.5217.6617.0717.2817.28740,133
24 May 202417.8117.8517.5217.6717.67649,861
23 May 202418.4118.5017.8317.9517.951,467,576
22 May 202417.7018.9117.7018.6418.642,382,889
21 May 202418.3018.9417.6017.6017.601,538,716
21 May 20240.06 Dividend
21 May 20241.35:1 Stock split
20 May 202418.2318.3317.9617.9917.931,148,203
17 May 202418.0518.4017.8918.3318.261,185,518
16 May 202417.5318.4817.5318.2718.211,507,896
15 May 202417.6417.9017.6017.6017.54430,434
14 May 202417.8417.9017.7417.7617.70606,690
13 May 202417.7317.8517.4517.6717.61620,318
10 May 202417.7617.9317.5017.9017.84794,522
09 May 202417.4417.9417.4417.8417.78726,354
08 May 202417.7717.9717.5217.5917.53458,865
07 May 202417.7018.0717.5717.7717.71781,596
06 May 202417.3517.8317.3217.6917.63698,942
30 Apr 202417.3517.5017.0417.1617.10968,220
29 Apr 202417.1817.5417.0517.5017.44753,354
26 Apr 202417.4117.6316.8117.3917.331,071,994
25 Apr 202417.4217.7017.2417.4717.41864,054
24 Apr 202416.7417.7116.5917.5717.511,171,044
23 Apr 202416.4417.5816.4316.9616.911,200,710
22 Apr 202416.4616.8216.2616.4416.39614,844
19 Apr 202416.4417.3516.2416.7016.651,084,695
18 Apr 202416.7317.0116.3616.5016.45427,869
17 Apr 202415.5916.7915.5916.7616.70934,193
16 Apr 202416.4716.4715.5015.5215.47742,338
15 Apr 202417.1417.5216.3216.5516.49864,837
12 Apr 202417.7617.9217.3617.4017.34575,922
11 Apr 202417.5218.0717.3817.7817.72545,616
10 Apr 202418.1318.4617.5017.6417.59726,678
09 Apr 202418.0418.2917.7918.2118.15519,345
08 Apr 202418.5218.7017.9918.0017.94643,198
03 Apr 202418.6518.9318.5418.7018.64457,515
02 Apr 202418.8519.0418.8118.8618.80355,978
01 Apr 202418.8118.9318.6418.8618.80596,200
29 Mar 202418.4818.7918.3618.6418.58423,765
28 Mar 202418.0218.4117.9118.3318.27689,499
27 Mar 202418.2318.3217.9017.9117.85507,735
26 Mar 202418.1018.3817.9518.1818.12475,821
25 Mar 202418.4618.5618.1018.1018.04669,492
22 Mar 202419.1019.1518.4618.5218.461,074,627
21 Mar 202419.0719.3018.9319.1019.03715,284
20 Mar 202418.9919.1818.8919.1019.04500,607
19 Mar 202419.5019.6318.9018.9918.931,404,729
18 Mar 202418.3619.6218.1319.5019.432,446,796
15 Mar 202417.9918.1417.8018.0818.02777,357
14 Mar 202417.9518.1117.6918.0117.95868,698
13 Mar 202417.9818.0717.7317.8017.74596,297
12 Mar 202417.7717.9917.5617.9817.92873,504
11 Mar 202417.3217.7617.2717.7617.70800,365
08 Mar 202417.3317.4217.1517.3217.26329,103
07 Mar 202417.4217.6817.2717.3317.27620,082
06 Mar 202417.3517.5917.2317.4317.37458,298
05 Mar 202417.6017.8217.3817.3817.32509,490
04 Mar 202417.6417.8817.3017.7017.64725,895
01 Mar 202417.5217.7317.3917.7217.66817,236
29 Feb 202417.0417.6116.9817.5017.45938,034
28 Feb 202418.2818.6417.1217.1417.081,685,718
27 Feb 202417.8218.2717.6518.2218.16807,138
26 Feb 202417.6418.1917.6317.8317.771,147,656
23 Feb 202417.2717.6617.2717.6417.58799,351
22 Feb 202417.2417.3317.0417.2817.22720,827
21 Feb 202416.9617.5016.7817.1317.081,051,218
20 Feb 202417.1117.2416.4417.0717.01638,563
19 Feb 202416.0017.3315.9916.9416.881,028,176
08 Feb 202415.1916.1114.9615.9915.941,157,751
07 Feb 202415.4715.9014.9415.2315.181,041,938
06 Feb 202415.7116.2714.8215.4915.441,111,320
05 Feb 202417.2717.6415.5115.8215.77990,644
02 Feb 202418.4418.6416.9817.5617.50736,101
01 Feb 202419.2419.2418.2318.3718.31672,395
31 Jan 202419.5619.6918.8218.8818.82871,479
30 Jan 202420.4120.4119.6319.6919.62945,405
29 Jan 202420.9521.0920.3920.4120.34782,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...