300864 Historical data - Academy of Environmental Planning & Design Co., Ltd. Nanjing University Class A | Makkler

300864 Historical data - Academy of Environmental Planning & Design Co., Ltd. Nanjing University Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 24.65	-0.36%	CNY 24.70	CNY 25.03	CNY 24.43	2.39M
2026-09-29	CNY 24.74	-0.40%	CNY 25.32	CNY 25.41	CNY 24.70	2.21M
2026-09-28	CNY 24.84	-3.35%	CNY 25.90	CNY 26.35	CNY 24.69	3.45M
2026-09-24	CNY 25.70	-2.28%	CNY 26.28	CNY 26.28	CNY 25.47	2.86M
2026-09-23	CNY 26.30	-0.45%	CNY 26.31	CNY 27.17	CNY 25.92	5.31M
2026-09-22	CNY 26.42	+4.14%	CNY 25.20	CNY 27.13	CNY 25.03	6.65M
2026-09-21	CNY 25.37	-0.90%	CNY 26.00	CNY 26.12	CNY 25.28	2.62M
2026-09-18	CNY 25.60	+1.19%	CNY 25.55	CNY 25.98	CNY 25.29	2.95M
2026-09-17	CNY 25.30	-1.25%	CNY 25.56	CNY 25.73	CNY 25.09	2.67M
2026-09-16	CNY 25.62	+1.91%	CNY 25.08	CNY 25.96	CNY 25.03	3.36M
2026-09-15	CNY 25.14	-2.03%	CNY 25.66	CNY 25.89	CNY 24.52	3.51M
2026-09-14	CNY 25.66	+1.54%	CNY 25.02	CNY 25.94	CNY 24.44	5.43M
2026-09-11	CNY 25.27	-4.28%	CNY 26.34	CNY 27.72	CNY 24.94	5.19M
2026-09-10	CNY 26.40	-2.91%	CNY 27.33	CNY 27.50	CNY 25.55	7.11M
2026-09-09	CNY 27.19	-8.36%	CNY 28.93	CNY 29.92	CNY 27.09	9.20M
2026-09-08	CNY 29.67	+1.51%	CNY 29.03	CNY 30.09	CNY 28.88	5.39M
2026-09-07	CNY 29.23	+0.97%	CNY 30.58	CNY 30.74	CNY 28.36	9.25M
2026-09-04	CNY 28.95	+12.95%	CNY 26.00	CNY 29.97	CNY 25.68	11.14M
2026-09-03	CNY 25.63	+4.19%	CNY 24.68	CNY 26.00	CNY 24.36	5.59M
2026-09-02	CNY 24.60	-0.73%	CNY 24.68	CNY 25.19	CNY 24.33	2.95M
2026-09-01	CNY 24.78	-1.04%	CNY 25.04	CNY 25.22	CNY 24.26	5.73M
2026-08-31	CNY 25.04	-9.73%	CNY 27.40	CNY 27.74	CNY 24.50	8.63M
2026-08-28	CNY 27.74	+4.84%	CNY 26.55	CNY 29.50	CNY 26.55	8.37M
2026-08-27	CNY 26.46	+1.38%	CNY 26.50	CNY 26.94	CNY 25.79	6.24M
2026-08-26	CNY 26.10	+2.23%	CNY 25.53	CNY 26.56	CNY 25.36	6.71M
2026-08-25	CNY 25.53	-0.62%	CNY 25.70	CNY 26.00	CNY 24.43	7.50M
2026-08-24	CNY 25.69	+6.60%	CNY 23.62	CNY 25.88	CNY 23.45	11.56M
2026-08-21	CNY 24.10	+14.98%	CNY 20.51	CNY 24.30	CNY 20.50	10.10M
2026-08-20	CNY 20.96	+6.45%	CNY 19.98	CNY 21.40	CNY 19.98	3.93M
2026-08-19	CNY 19.69	-1.01%	CNY 19.80	CNY 20.30	CNY 19.61	2.05M
2026-08-18	CNY 19.89	+2.00%	CNY 19.50	CNY 20.18	CNY 19.34	2.23M
2026-08-17	CNY 19.50	+1.88%	CNY 19.28	CNY 19.51	CNY 19.06	996.00K
2026-08-14	CNY 19.14	-0.67%	CNY 19.25	CNY 19.44	CNY 19.01	819.25K
2026-08-13	CNY 19.27	-1.88%	CNY 19.88	CNY 19.96	CNY 19.24	1.59M
2026-08-12	CNY 19.64	+3.81%	CNY 19.10	CNY 19.84	CNY 18.72	2.70M
2026-08-11	CNY 18.92	-0.89%	CNY 18.98	CNY 19.01	CNY 18.71	862.80K
2026-08-10	CNY 19.09	+1.98%	CNY 18.65	CNY 19.18	CNY 18.51	1.60M
2026-08-07	CNY 18.72	-0.85%	CNY 18.99	CNY 19.08	CNY 18.49	1.09M
2026-08-06	CNY 18.88	-0.11%	CNY 18.82	CNY 19.05	CNY 18.66	1.18M
2026-08-05	CNY 18.90	+2.05%	CNY 18.64	CNY 18.91	CNY 18.32	1.53M
2026-08-04	CNY 18.52	+0.22%	CNY 18.49	CNY 18.82	CNY 18.47	1.48M
2026-08-03	CNY 18.48	+2.27%	CNY 18.07	CNY 18.50	CNY 18.06	1.58M
2026-07-31	CNY 18.07	+2.03%	CNY 18.00	CNY 18.18	CNY 17.88	1.37M
2026-07-30	CNY 17.71	-1.88%	CNY 17.98	CNY 18.22	CNY 17.71	1.36M
2026-07-29	CNY 18.05	+2.38%	CNY 17.52	CNY 18.11	CNY 17.52	1.28M
2026-07-28	CNY 17.63	-1.23%	CNY 17.85	CNY 18.05	CNY 17.48	1.65M
2026-07-27	CNY 17.85	+1.54%	CNY 17.46	CNY 18.17	CNY 17.45	1.74M
2026-07-24	CNY 17.58	-0.68%	CNY 17.68	CNY 17.87	CNY 17.47	1.15M
2026-07-23	CNY 17.70	+2.61%	CNY 17.32	CNY 17.70	CNY 17.21	1.21M
2026-07-22	CNY 17.25	-3.09%	CNY 17.64	CNY 17.86	CNY 17.17	2.23M
2026-07-21	CNY 17.80	-3.31%	CNY 18.48	CNY 18.55	CNY 16.84	4.41M
2026-07-20	CNY 18.41	-3.21%	CNY 18.93	CNY 19.50	CNY 18.22	2.33M
2026-07-17	CNY 19.02	-3.60%	CNY 19.86	CNY 20.10	CNY 18.98	2.07M
2026-07-16	CNY 19.73	+0.92%	CNY 19.38	CNY 19.98	CNY 19.38	1.22M
2026-07-15	CNY 19.55	+0.62%	CNY 19.45	CNY 19.78	CNY 19.26	1.36M
2026-07-14	CNY 19.43	+0.67%	CNY 19.37	CNY 19.47	CNY 18.84	1.44M
2026-07-13	CNY 19.30	-3.64%	CNY 19.99	CNY 20.07	CNY 19.15	1.81M
2026-07-10	CNY 20.03	+0.60%	CNY 19.79	CNY 20.66	CNY 19.58	2.52M
2026-07-09	CNY 19.91	+0.71%	CNY 19.79	CNY 19.97	CNY 19.17	1.52M
2026-07-08	CNY 19.77	+1.65%	CNY 19.40	CNY 19.98	CNY 19.31	1.97M
2026-07-07	CNY 19.45	-1.77%	CNY 19.61	CNY 19.70	CNY 19.24	1.35M
2026-07-06	CNY 19.80	+1.75%	CNY 19.59	CNY 20.30	CNY 19.47	1.93M
2026-07-03	CNY 19.46	+1.51%	CNY 19.21	CNY 19.67	CNY 19.21	1.66M
2026-07-02	CNY 19.17	-2.09%	CNY 19.40	CNY 19.65	CNY 19.14	1.68M
2026-07-01	CNY 19.58	+2.09%	CNY 19.18	CNY 19.83	CNY 19.08	1.60M
2026-06-30	CNY 19.18	-0.83%	CNY 19.34	CNY 19.39	CNY 19.01	1.58M
2026-06-29	CNY 19.34	-0.87%	CNY 19.69	CNY 19.70	CNY 18.75	1.59M
2026-06-26	CNY 19.51	-4.03%	CNY 20.15	CNY 20.32	CNY 19.43	1.88M
2026-06-25	CNY 20.33	-0.34%	CNY 20.40	CNY 20.71	CNY 20.00	2.12M
2026-06-24	CNY 20.40	-1.16%	CNY 20.34	CNY 21.22	CNY 20.18	3.32M
2026-06-23	CNY 20.64	+1.83%	CNY 20.27	CNY 20.97	CNY 20.08	2.84M
2026-06-22	CNY 20.27	-1.22%	CNY 20.45	CNY 20.74	CNY 19.72	3.52M
2026-06-18	CNY 20.52	-6.98%	CNY 21.40	CNY 21.66	CNY 20.50	5.85M
2026-06-17	CNY 22.06	+2.70%	CNY 22.40	CNY 23.55	CNY 21.40	7.31M
2026-06-16	CNY 21.48	-0.19%	CNY 21.57	CNY 21.68	CNY 20.77	1.57M
2026-06-15	CNY 21.52	-1.60%	CNY 22.03	CNY 22.15	CNY 21.38	1.64M
2026-06-12	CNY 21.87	+1.96%	CNY 21.80	CNY 22.08	CNY 21.25	1.67M
2026-06-11	CNY 21.45	-1.61%	CNY 21.74	CNY 21.83	CNY 21.05	1.59M
2026-06-10	CNY 21.80	-1.62%	CNY 21.80	CNY 22.02	CNY 21.32	2.21M
2026-06-09	CNY 22.16	-1.25%	CNY 22.58	CNY 23.12	CNY 21.76	2.75M
2026-06-08	CNY 22.44	-0.18%	CNY 22.39	CNY 23.08	CNY 21.82	2.93M
2026-06-05	CNY 22.48	+3.26%	CNY 21.55	CNY 22.91	CNY 21.55	2.41M
2026-06-04	CNY 21.77	-3.67%	CNY 22.26	CNY 22.63	CNY 21.42	2.42M
2026-06-03	CNY 22.60	+0.18%	CNY 22.70	CNY 22.97	CNY 22.28	2.04M
2026-06-02	CNY 22.56	-1.31%	CNY 22.96	CNY 23.35	CNY 22.34	1.59M
2026-06-01	CNY 22.86	+2.51%	CNY 22.16	CNY 22.99	CNY 22.07	1.82M
2026-05-29	CNY 22.30	-1.46%	CNY 22.63	CNY 22.84	CNY 22.09	1.83M
2026-05-28	CNY 22.63	+1.21%	CNY 22.50	CNY 22.93	CNY 22.10	2.53M
2026-05-27	CNY 22.36	-5.05%	CNY 22.92	CNY 22.94	CNY 22.10	2.43M
2026-05-26	CNY 23.55	-2.24%	CNY 23.97	CNY 24.11	CNY 23.09	2.68M