Shanghai Urban Architecture Design Co., Ltd. Class A 300983
SZSE · China · Industrial Services
CNY 37.04-0.89 (-2.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 37.04 | -2.35% | CNY 38.19 | CNY 38.57 | CNY 36.20 | 927.70K |
| 2026-09-29 | CNY 37.93 | +1.85% | CNY 37.32 | CNY 38.00 | CNY 36.70 | 805.13K |
| 2026-09-28 | CNY 37.24 | -2.00% | CNY 37.62 | CNY 38.00 | CNY 36.70 | 689.81K |
| 2026-09-24 | CNY 38.00 | -1.35% | CNY 38.52 | CNY 38.57 | CNY 37.60 | 890.00K |
| 2026-09-23 | CNY 38.52 | +0.16% | CNY 38.62 | CNY 39.20 | CNY 37.60 | 1.21M |
| 2026-09-22 | CNY 38.46 | -2.78% | CNY 40.12 | CNY 40.72 | CNY 38.22 | 1.57M |
| 2026-09-21 | CNY 39.56 | +2.35% | CNY 38.68 | CNY 39.80 | CNY 38.45 | 1.42M |
| 2026-09-18 | CNY 38.65 | +4.01% | CNY 37.90 | CNY 38.75 | CNY 37.24 | 1.44M |
| 2026-09-17 | CNY 37.16 | +5.69% | CNY 34.92 | CNY 37.95 | CNY 34.43 | 2.35M |
| 2026-09-16 | CNY 35.16 | -0.82% | CNY 35.45 | CNY 36.12 | CNY 34.06 | 1.65M |
| 2026-09-15 | CNY 35.45 | -5.06% | CNY 37.29 | CNY 37.29 | CNY 35.20 | 1.27M |
| 2026-09-14 | CNY 37.34 | -1.89% | CNY 37.67 | CNY 38.25 | CNY 36.57 | 1.32M |
| 2026-09-11 | CNY 38.06 | -0.63% | CNY 38.08 | CNY 38.30 | CNY 37.08 | 675.26K |
| 2026-09-10 | CNY 38.30 | +0.08% | CNY 37.91 | CNY 38.30 | CNY 37.28 | 765.36K |
| 2026-09-09 | CNY 38.27 | -0.10% | CNY 38.35 | CNY 38.39 | CNY 37.94 | 505.36K |
| 2026-09-08 | CNY 38.31 | +0.03% | CNY 38.17 | CNY 38.71 | CNY 37.81 | 743.42K |
| 2026-09-07 | CNY 38.30 | -0.49% | CNY 38.43 | CNY 38.68 | CNY 37.62 | 795.10K |
| 2026-09-04 | CNY 38.49 | -3.05% | CNY 39.79 | CNY 40.30 | CNY 38.31 | 1.02M |
| 2026-09-03 | CNY 39.70 | -2.05% | CNY 40.20 | CNY 40.50 | CNY 39.51 | 728.00K |
| 2026-09-02 | CNY 40.53 | -1.63% | CNY 41.00 | CNY 41.00 | CNY 39.77 | 854.26K |
| 2026-09-01 | CNY 41.20 | +1.53% | CNY 40.91 | CNY 41.46 | CNY 40.36 | 927.59K |
| 2026-08-31 | CNY 40.58 | +2.76% | CNY 39.50 | CNY 40.66 | CNY 38.80 | 885.23K |
| 2026-08-28 | CNY 39.49 | +1.60% | CNY 38.99 | CNY 39.60 | CNY 38.55 | 896.80K |
| 2026-08-27 | CNY 38.87 | +1.17% | CNY 38.41 | CNY 39.08 | CNY 37.63 | 1.10M |
| 2026-08-26 | CNY 38.42 | -0.80% | CNY 38.32 | CNY 38.78 | CNY 38.01 | 1.13M |
| 2026-08-25 | CNY 38.73 | -1.60% | CNY 38.05 | CNY 39.08 | CNY 37.77 | 1.07M |
| 2026-08-24 | CNY 39.36 | -1.45% | CNY 39.94 | CNY 39.94 | CNY 37.86 | 1.22M |
| 2026-08-21 | CNY 39.94 | -0.40% | CNY 39.98 | CNY 40.27 | CNY 39.00 | 776.28K |
| 2026-08-20 | CNY 40.10 | +1.21% | CNY 39.00 | CNY 40.59 | CNY 39.00 | 1.08M |
| 2026-08-19 | CNY 39.62 | -1.00% | CNY 40.10 | CNY 40.10 | CNY 38.50 | 1.13M |
| 2026-08-18 | CNY 40.02 | +0.63% | CNY 39.30 | CNY 40.40 | CNY 39.12 | 1.16M |
| 2026-08-17 | CNY 39.77 | +0.56% | CNY 39.87 | CNY 39.99 | CNY 38.50 | 1.39M |
| 2026-08-14 | CNY 39.55 | +3.05% | CNY 38.38 | CNY 40.75 | CNY 36.89 | 2.54M |
| 2026-08-13 | CNY 38.38 | -10.74% | CNY 43.58 | CNY 43.75 | CNY 36.97 | 3.78M |
| 2026-08-12 | CNY 43.00 | +1.90% | CNY 42.26 | CNY 43.20 | CNY 41.50 | 1.36M |
| 2026-08-11 | CNY 42.20 | -0.12% | CNY 42.26 | CNY 42.50 | CNY 41.16 | 856.10K |
| 2026-08-10 | CNY 42.25 | +2.40% | CNY 41.26 | CNY 42.31 | CNY 40.54 | 1.23M |
| 2026-08-07 | CNY 41.26 | +1.53% | CNY 40.64 | CNY 41.48 | CNY 39.60 | 1.58M |
| 2026-08-06 | CNY 40.64 | +4.69% | CNY 38.82 | CNY 41.08 | CNY 38.06 | 2.08M |
| 2026-08-05 | CNY 38.82 | +3.22% | CNY 37.99 | CNY 39.63 | CNY 37.02 | 1.72M |
| 2026-08-04 | CNY 37.61 | +9.39% | CNY 34.34 | CNY 37.70 | CNY 34.01 | 2.56M |
| 2026-08-03 | CNY 34.38 | +1.12% | CNY 33.02 | CNY 35.00 | CNY 31.73 | 2.64M |
| 2026-07-31 | CNY 34.00 | -3.63% | CNY 35.03 | CNY 35.03 | CNY 32.70 | 3.39M |
| 2026-07-30 | CNY 35.28 | -1.23% | CNY 36.00 | CNY 36.22 | CNY 32.48 | 2.07M |
| 2026-07-29 | CNY 35.72 | -1.16% | CNY 36.54 | CNY 37.29 | CNY 34.21 | 2.47M |
| 2026-07-28 | CNY 36.14 | +0.31% | CNY 35.81 | CNY 38.39 | CNY 35.02 | 2.42M |
| 2026-07-27 | CNY 36.03 | +14.78% | CNY 31.08 | CNY 36.20 | CNY 30.51 | 3.82M |
| 2026-07-24 | CNY 31.39 | +3.60% | CNY 30.00 | CNY 31.39 | CNY 29.91 | 1.26M |
| 2026-07-23 | CNY 30.30 | +0.33% | CNY 30.20 | CNY 30.41 | CNY 29.73 | 1.29M |
| 2026-07-22 | CNY 30.20 | -0.33% | CNY 30.07 | CNY 30.88 | CNY 29.51 | 1.43M |
| 2026-07-21 | CNY 30.30 | +0.03% | CNY 30.46 | CNY 30.60 | CNY 28.32 | 2.43M |
| 2026-07-20 | CNY 30.29 | -1.94% | CNY 31.21 | CNY 31.46 | CNY 28.37 | 3.32M |
| 2026-07-17 | CNY 30.89 | -9.15% | CNY 34.00 | CNY 34.99 | CNY 30.00 | 2.54M |
| 2026-07-16 | CNY 34.00 | +1.07% | CNY 33.63 | CNY 34.97 | CNY 33.32 | 1.62M |
| 2026-07-15 | CNY 33.64 | -1.58% | CNY 34.13 | CNY 34.19 | CNY 32.72 | 1.51M |
| 2026-07-14 | CNY 34.18 | -1.13% | CNY 35.00 | CNY 35.29 | CNY 33.19 | 1.40M |
| 2026-07-13 | CNY 34.57 | -5.29% | CNY 36.16 | CNY 36.40 | CNY 34.56 | 1.69M |
| 2026-07-10 | CNY 36.50 | +3.22% | CNY 34.99 | CNY 37.87 | CNY 34.99 | 2.51M |
| 2026-07-09 | CNY 35.36 | -7.96% | CNY 37.97 | CNY 38.55 | CNY 34.75 | 3.10M |
| 2026-07-08 | CNY 38.42 | +1.53% | CNY 37.37 | CNY 39.30 | CNY 36.51 | 3.40M |
| 2026-07-07 | CNY 37.84 | +5.88% | CNY 35.74 | CNY 39.70 | CNY 35.74 | 3.84M |
| 2026-07-06 | CNY 35.74 | +0.53% | CNY 35.20 | CNY 36.56 | CNY 34.89 | 1.16M |
| 2026-07-03 | CNY 35.55 | -1.30% | CNY 36.09 | CNY 36.63 | CNY 35.09 | 1.46M |
| 2026-07-02 | CNY 36.02 | -1.34% | CNY 35.88 | CNY 38.20 | CNY 35.73 | 2.38M |
| 2026-07-01 | CNY 36.51 | +2.56% | CNY 35.26 | CNY 36.74 | CNY 34.91 | 1.74M |
| 2026-06-30 | CNY 35.60 | +3.52% | CNY 34.29 | CNY 35.94 | CNY 33.18 | 1.85M |
| 2026-06-29 | CNY 34.39 | -5.26% | CNY 36.68 | CNY 38.10 | CNY 34.00 | 2.97M |
| 2026-06-26 | CNY 36.30 | -4.97% | CNY 38.18 | CNY 38.50 | CNY 35.70 | 3.69M |
| 2026-06-25 | CNY 38.20 | -10.33% | CNY 42.85 | CNY 43.74 | CNY 37.50 | 4.31M |
| 2026-06-24 | CNY 42.60 | +1.26% | CNY 41.71 | CNY 43.48 | CNY 41.32 | 2.95M |
| 2026-06-23 | CNY 42.07 | +0.50% | CNY 41.41 | CNY 43.73 | CNY 40.60 | 3.98M |
| 2026-06-22 | CNY 41.86 | +8.45% | CNY 38.61 | CNY 42.02 | CNY 37.40 | 6.10M |
| 2026-06-18 | CNY 38.60 | +5.29% | CNY 36.68 | CNY 39.09 | CNY 35.80 | 4.02M |
| 2026-06-17 | CNY 36.66 | +1.27% | CNY 35.96 | CNY 37.14 | CNY 35.49 | 2.09M |
| 2026-06-16 | CNY 36.20 | +0.78% | CNY 35.93 | CNY 36.55 | CNY 35.09 | 1.66M |
| 2026-06-15 | CNY 35.92 | +1.35% | CNY 35.35 | CNY 36.77 | CNY 35.35 | 1.26M |
| 2026-06-12 | CNY 35.44 | -1.06% | CNY 36.36 | CNY 36.51 | CNY 34.78 | 1.49M |
| 2026-06-11 | CNY 35.82 | +2.17% | CNY 34.84 | CNY 36.14 | CNY 34.67 | 1.71M |
| 2026-06-10 | CNY 35.06 | -0.45% | CNY 35.03 | CNY 35.55 | CNY 34.13 | 912.18K |
| 2026-06-09 | CNY 35.22 | +2.29% | CNY 34.54 | CNY 35.51 | CNY 33.50 | 1.49M |
| 2026-06-08 | CNY 34.43 | -2.35% | CNY 34.00 | CNY 36.22 | CNY 33.18 | 1.50M |
| 2026-06-05 | CNY 35.26 | 0.00% | CNY 35.80 | CNY 37.34 | CNY 35.16 | 1.96M |
| 2026-06-04 | CNY 35.26 | -0.45% | CNY 35.00 | CNY 35.98 | CNY 34.80 | 1.44M |
| 2026-06-03 | CNY 35.42 | +2.31% | CNY 34.72 | CNY 35.64 | CNY 34.63 | 1.50M |
| 2026-06-02 | CNY 34.62 | -1.06% | CNY 34.98 | CNY 35.39 | CNY 33.94 | 1.58M |
| 2026-06-01 | CNY 34.99 | -0.34% | CNY 35.00 | CNY 35.99 | CNY 34.56 | 1.20M |
| 2026-05-29 | CNY 35.11 | -1.76% | CNY 35.98 | CNY 37.00 | CNY 34.62 | 1.81M |
| 2026-05-28 | CNY 35.74 | -1.00% | CNY 36.51 | CNY 37.04 | CNY 35.15 | 1.74M |
| 2026-05-27 | CNY 36.10 | -2.27% | CNY 37.27 | CNY 37.27 | CNY 35.52 | 1.94M |
| 2026-05-26 | CNY 36.94 | -4.55% | CNY 38.78 | CNY 38.78 | CNY 36.52 | 2.08M |