Canada markets closed

Academy of Environmental Planning and Design, Co.,Ltd. Nanjing University (300864.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
20.21+0.17 (+0.85%)
As of 09:59AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202421.4120.3019.9820.2120.21209,900
Jun 25, 202420.6820.7719.7820.0420.042,116,723
Jun 24, 202421.3021.4520.6120.7420.741,247,924
Jun 21, 202421.4122.0321.0021.6521.651,005,183
Jun 20, 202421.7222.2021.3021.4921.491,250,989
Jun 19, 202421.2622.1821.2021.8321.831,597,984
Jun 18, 202421.5021.6621.1221.2121.211,050,953
Jun 17, 202422.0122.1521.5721.6721.671,047,746
Jun 14, 202421.7222.0521.5021.9821.981,380,511
Jun 13, 202421.5021.9821.3021.7521.751,720,522
Jun 12, 202421.0121.5820.6621.5621.561,688,716
Jun 11, 202420.1021.0919.8220.9620.961,767,351
Jun 07, 202419.8320.8819.3520.1720.172,187,149
Jun 06, 202419.8020.0118.6120.0120.012,020,962
Jun 05, 202419.4920.3419.4919.7519.75905,346
Jun 04, 202420.3720.3719.9220.2520.25630,166
Jun 03, 202420.6921.1320.1220.3720.37980,620
May 31, 202420.6920.8520.4520.6820.68702,120
May 30, 202420.9021.1820.6920.8820.88856,500
May 29, 202420.6521.0320.5120.8320.83586,110
May 28, 202420.6721.0120.6520.7020.70598,000
May 27, 202420.8721.0320.5620.8620.86650,010
May 24, 202420.6421.1420.6420.7220.72720,517
May 23, 202421.0921.0920.7520.8120.81937,177
May 22, 202420.8921.2420.8821.1021.101,107,514
May 21, 202421.4721.6020.8120.8420.841,459,760
May 21, 20240.8 Dividend
May 20, 202422.4722.5521.8122.5021.701,970,632
May 17, 202422.1822.2521.7321.9921.211,314,164
May 16, 202421.5122.4821.5122.3021.511,957,633
May 15, 202422.2322.2321.5521.7120.942,110,447
May 14, 202421.3022.5021.1022.3221.532,735,979
May 13, 202421.1321.4020.8621.2020.451,671,111
May 10, 202421.5021.5020.9321.2420.48918,595
May 09, 202421.4921.5021.2221.4820.721,133,000
May 08, 202421.1021.1820.8021.1120.36895,350
May 07, 202421.0821.1820.8221.1220.37992,750
May 06, 202420.9621.4820.7820.9420.201,389,249
Apr 30, 202420.9921.1720.6420.9120.171,076,541
Apr 29, 202420.2020.8320.1020.7720.031,527,371
Apr 26, 202420.1720.1719.8120.0619.351,033,336
Apr 25, 202419.5020.2019.3920.1219.401,488,989
Apr 24, 202418.8619.5918.8519.5918.89956,923
Apr 23, 202418.7019.1318.7018.9718.30721,310
Apr 22, 202418.9919.2318.6118.6818.02871,553
Apr 19, 202418.7218.9418.5118.7318.06633,350
Apr 18, 202419.0819.2218.7018.7318.061,099,032
Apr 17, 202417.8619.1817.8619.1818.501,462,578
Apr 16, 202419.1119.3117.6817.7017.072,097,396
Apr 15, 202419.8320.0318.6019.3318.641,779,414
Apr 12, 202420.0020.2019.6419.6418.94932,500
Apr 11, 202419.7020.4519.5620.0819.371,009,726
Apr 10, 202419.9120.1219.5419.7019.00848,200
Apr 09, 202419.7520.1919.7520.0619.351,046,852
Apr 08, 202420.4020.7019.8019.8119.111,488,185
Apr 03, 202420.1020.7519.8320.6319.901,473,703
Apr 02, 202419.7620.2719.7620.1919.471,563,826
Apr 01, 202419.8519.9919.4319.8219.121,783,075
Mar 29, 202419.4519.8819.3519.5918.891,358,065
Mar 28, 202418.6819.4418.5519.3518.661,076,100
Mar 27, 202419.2019.2818.6718.6718.01894,129
Mar 26, 202418.7019.4018.7019.2018.521,349,410
Mar 25, 202419.1119.3218.7718.8218.151,099,169
Mar 22, 202419.5319.6419.1019.2718.581,022,621
Mar 21, 202419.8019.8019.2819.5318.841,256,541
Mar 20, 202419.5519.7019.3819.6918.991,197,640
Mar 19, 202419.6719.7719.3519.3918.701,066,093
Mar 18, 202419.3019.7219.3019.6518.951,553,945
Mar 15, 202418.7519.2518.6019.2318.551,229,452
Mar 14, 202418.8719.2518.6618.9418.271,135,937
Mar 13, 202418.7719.0418.5819.0318.351,078,911
Mar 12, 202418.8218.9518.4218.7418.071,087,182
Mar 11, 202418.4818.8518.3518.8318.161,151,621
Mar 08, 202418.0118.5618.0118.5517.891,497,701
Mar 07, 202418.3118.5918.0618.0617.421,388,671
Mar 06, 202418.3918.7818.1518.4317.771,813,470
Mar 05, 202418.1918.4617.8517.9417.301,113,820
Mar 04, 202418.1518.2917.7018.1817.531,017,741
Mar 01, 202417.9018.2217.6018.2017.551,357,128
Feb 29, 202417.1717.7617.0117.6917.061,822,581
Feb 28, 202418.6119.2617.1017.1716.562,455,392
Feb 27, 202418.1218.6917.9518.6017.941,435,539
Feb 26, 202417.9518.5917.5418.2117.561,925,259
Feb 23, 202417.4217.9217.3917.8217.191,571,423
Feb 22, 202416.9317.5616.9317.4516.831,659,863
Feb 21, 202416.8817.5516.4217.1016.492,284,108
Feb 20, 202416.3716.6616.0016.6016.011,492,290
Feb 19, 202416.2016.6215.8516.5115.923,266,213
Feb 08, 202414.6016.0714.0415.8115.253,537,803
Feb 07, 202416.4116.9514.2114.5113.993,346,291
Feb 06, 202414.2515.2013.4014.7514.232,814,391
Feb 05, 202416.0016.1414.0514.6714.152,241,686
Feb 02, 202417.4617.7115.7316.2115.631,666,420
Feb 01, 202417.7017.9716.9817.3716.751,388,696
Jan 31, 202418.8919.1317.7117.8117.181,465,966
Jan 30, 202419.2319.6418.8918.9618.29910,389
Jan 29, 202420.1720.2919.4619.4618.77888,884
Jan 26, 202420.4520.7920.0020.1819.46963,783
Jan 25, 202419.0320.3619.0220.3519.631,607,994
Jan 24, 202418.7819.1118.3019.0518.371,179,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...