Shanghai Research Institute of Building Sciences Group Co., Ltd. Class A 603153

SSE · China · Industrial Services

CNY 13.68+0.20 (+1.48%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.68	+1.48%	CNY 13.50	CNY 13.70	CNY 13.36	2.18M
2026-09-29	CNY 13.48	+1.43%	CNY 13.28	CNY 13.53	CNY 13.21	1.29M
2026-09-28	CNY 13.29	+0.08%	CNY 13.34	CNY 13.38	CNY 13.24	1.52M
2026-09-24	CNY 13.28	-0.97%	CNY 13.67	CNY 13.67	CNY 13.24	1.89M
2026-09-23	CNY 13.41	+0.37%	CNY 13.39	CNY 13.80	CNY 13.31	2.17M
2026-09-22	CNY 13.36	+0.07%	CNY 13.34	CNY 13.40	CNY 13.26	1.41M
2026-09-21	CNY 13.35	+1.60%	CNY 13.15	CNY 13.41	CNY 13.08	1.27M
2026-09-18	CNY 13.14	+1.31%	CNY 13.01	CNY 13.18	CNY 13.00	1.16M
2026-09-17	CNY 12.97	-0.61%	CNY 12.93	CNY 13.10	CNY 12.86	1.11M
2026-09-16	CNY 13.05	-0.15%	CNY 13.07	CNY 13.15	CNY 12.92	1.36M
2026-09-15	CNY 13.07	-2.17%	CNY 13.36	CNY 13.36	CNY 13.04	1.56M
2026-09-14	CNY 13.36	-0.52%	CNY 13.36	CNY 13.70	CNY 13.29	1.62M
2026-09-11	CNY 13.43	-1.83%	CNY 13.65	CNY 13.86	CNY 13.35	1.77M
2026-09-10	CNY 13.68	-1.58%	CNY 13.85	CNY 13.86	CNY 13.67	1.62M
2026-09-09	CNY 13.90	+0.87%	CNY 13.79	CNY 13.92	CNY 13.61	2.29M
2026-09-08	CNY 13.78	+2.91%	CNY 13.45	CNY 14.16	CNY 13.39	4.63M
2026-09-07	CNY 13.39	+0.90%	CNY 13.24	CNY 13.41	CNY 13.21	1.57M
2026-09-04	CNY 13.27	+0.76%	CNY 13.20	CNY 13.47	CNY 13.19	2.05M
2026-09-03	CNY 13.17	-0.98%	CNY 13.35	CNY 13.41	CNY 13.17	1.14M
2026-09-02	CNY 13.30	-1.04%	CNY 13.36	CNY 13.47	CNY 13.22	1.31M
2026-09-01	CNY 13.44	+0.67%	CNY 13.34	CNY 13.45	CNY 13.26	1.36M
2026-08-31	CNY 13.35	+0.60%	CNY 13.39	CNY 13.41	CNY 13.21	1.09M
2026-08-28	CNY 13.27	+0.15%	CNY 13.20	CNY 13.31	CNY 13.18	990.40K
2026-08-27	CNY 13.25	-0.67%	CNY 13.34	CNY 13.34	CNY 13.18	1.10M
2026-08-26	CNY 13.34	+0.98%	CNY 13.19	CNY 13.40	CNY 13.19	1.32M
2026-08-25	CNY 13.21	+1.23%	CNY 13.02	CNY 13.26	CNY 12.98	1.32M
2026-08-24	CNY 13.05	-0.53%	CNY 13.11	CNY 13.14	CNY 12.97	1.10M
2026-08-21	CNY 13.12	-0.23%	CNY 13.13	CNY 13.15	CNY 12.91	962.12K
2026-08-20	CNY 13.15	+2.02%	CNY 12.89	CNY 13.18	CNY 12.89	1.33M
2026-08-19	CNY 12.89	-1.68%	CNY 13.09	CNY 13.11	CNY 12.87	1.38M
2026-08-18	CNY 13.11	-0.76%	CNY 13.21	CNY 13.25	CNY 13.06	1.25M
2026-08-17	CNY 13.21	+0.38%	CNY 13.11	CNY 13.36	CNY 12.96	2.03M
2026-08-14	CNY 13.16	-0.23%	CNY 13.50	CNY 13.52	CNY 13.05	3.20M
2026-08-13	CNY 13.19	-1.42%	CNY 13.30	CNY 13.42	CNY 13.16	2.15M
2026-08-12	CNY 13.38	+0.75%	CNY 13.50	CNY 13.57	CNY 13.26	2.16M
2026-08-11	CNY 13.28	-1.12%	CNY 13.45	CNY 13.49	CNY 13.25	1.38M
2026-08-10	CNY 13.43	+1.36%	CNY 13.16	CNY 13.44	CNY 13.16	1.47M
2026-08-07	CNY 13.25	-0.67%	CNY 13.31	CNY 13.32	CNY 13.11	1.27M
2026-08-06	CNY 13.34	0.00%	CNY 13.31	CNY 13.42	CNY 13.16	1.40M
2026-08-05	CNY 13.34	-0.52%	CNY 13.46	CNY 13.46	CNY 13.29	1.61M
2026-08-04	CNY 13.41	-1.61%	CNY 13.64	CNY 13.69	CNY 13.38	2.13M
2026-08-03	CNY 13.63	+1.49%	CNY 13.36	CNY 13.65	CNY 13.30	1.99M
2026-07-31	CNY 13.43	-0.52%	CNY 13.39	CNY 13.49	CNY 13.33	1.88M
2026-07-30	CNY 13.50	+2.58%	CNY 13.22	CNY 13.68	CNY 13.16	2.96M
2026-07-29	CNY 13.16	0.00%	CNY 13.00	CNY 13.23	CNY 12.91	1.81M
2026-07-28	CNY 13.16	+0.84%	CNY 13.03	CNY 13.24	CNY 13.01	1.61M
2026-07-27	CNY 13.05	+1.08%	CNY 12.89	CNY 13.10	CNY 12.89	1.39M
2026-07-24	CNY 12.91	-1.00%	CNY 12.74	CNY 13.25	CNY 12.74	1.61M
2026-07-23	CNY 13.04	+1.64%	CNY 12.72	CNY 13.08	CNY 12.69	1.50M
2026-07-22	CNY 12.83	-1.08%	CNY 12.96	CNY 13.08	CNY 12.76	2.13M
2026-07-21	CNY 12.97	-1.59%	CNY 13.31	CNY 13.31	CNY 12.92	2.24M
2026-07-20	CNY 13.18	-2.01%	CNY 13.45	CNY 13.61	CNY 13.05	2.56M
2026-07-17	CNY 13.45	-1.18%	CNY 13.53	CNY 13.76	CNY 13.25	2.06M
2026-07-16	CNY 13.61	+0.89%	CNY 13.56	CNY 13.68	CNY 13.30	2.39M
2026-07-15	CNY 13.49	+0.67%	CNY 13.39	CNY 13.50	CNY 13.31	1.50M
2026-07-14	CNY 13.40	+1.67%	CNY 13.24	CNY 13.40	CNY 13.10	1.29M
2026-07-13	CNY 13.18	-1.86%	CNY 13.34	CNY 13.43	CNY 13.18	1.01M
2026-07-10	CNY 13.43	+2.44%	CNY 13.08	CNY 13.63	CNY 13.02	2.17M
2026-07-09	CNY 13.11	-0.83%	CNY 12.98	CNY 13.29	CNY 12.98	1.26M
2026-07-08	CNY 13.22	+0.46%	CNY 13.16	CNY 13.33	CNY 12.90	1.36M
2026-07-07	CNY 13.16	-2.45%	CNY 13.50	CNY 13.50	CNY 13.10	1.11M
2026-07-06	CNY 13.49	+0.30%	CNY 13.46	CNY 13.63	CNY 13.40	1.30M
2026-07-03	CNY 13.45	+3.14%	CNY 13.04	CNY 13.75	CNY 13.04	2.51M
2026-07-02	CNY 13.04	+1.09%	CNY 12.89	CNY 13.20	CNY 12.83	1.43M
2026-07-01	CNY 12.90	+1.74%	CNY 12.69	CNY 13.02	CNY 12.60	1.46M
2026-06-30	CNY 12.68	0.00%	CNY 12.60	CNY 12.75	CNY 12.50	1.06M
2026-06-29	CNY 12.68	+0.40%	CNY 12.62	CNY 12.79	CNY 12.20	1.75M
2026-06-26	CNY 12.63	-2.55%	CNY 12.83	CNY 12.89	CNY 12.61	1.71M
2026-06-25	CNY 12.96	-2.26%	CNY 13.22	CNY 13.26	CNY 12.90	1.59M
2026-06-24	CNY 13.26	-2.14%	CNY 13.64	CNY 13.70	CNY 13.22	1.32M
2026-06-23	CNY 13.55	+0.82%	CNY 13.31	CNY 13.75	CNY 13.30	1.27M
2026-06-22	CNY 13.44	-0.88%	CNY 13.59	CNY 13.59	CNY 13.07	1.55M
2026-06-18	CNY 13.56	+0.07%	CNY 13.39	CNY 13.61	CNY 13.30	949.76K
2026-06-17	CNY 13.55	-0.95%	CNY 13.73	CNY 13.73	CNY 13.45	1.17M
2026-06-16	CNY 13.68	-1.23%	CNY 13.85	CNY 13.85	CNY 13.51	1.52M
2026-06-15	CNY 13.85	-0.50%	CNY 13.91	CNY 14.18	CNY 13.78	1.63M
2026-06-12	CNY 13.92	+1.83%	CNY 13.72	CNY 14.00	CNY 13.68	1.31M
2026-06-11	CNY 13.67	-2.50%	CNY 13.99	CNY 14.00	CNY 13.61	1.11M
2026-06-10	CNY 14.02	-0.28%	CNY 14.08	CNY 14.16	CNY 13.89	832.80K
2026-06-09	CNY 14.06	+1.15%	CNY 13.99	CNY 14.13	CNY 13.81	1.01M
2026-06-08	CNY 13.90	-2.04%	CNY 14.02	CNY 14.19	CNY 13.73	1.52M
2026-06-05	CNY 14.19	+0.85%	CNY 14.07	CNY 14.31	CNY 14.06	949.20K
2026-06-04	CNY 14.07	-1.88%	CNY 14.33	CNY 14.35	CNY 14.01	1.30M
2026-06-03	CNY 14.34	-0.55%	CNY 14.37	CNY 14.43	CNY 14.23	1.02M
2026-06-02	CNY 14.42	-2.30%	CNY 14.70	CNY 14.81	CNY 14.40	1.42M
2026-06-01	CNY 14.76	+0.75%	CNY 14.50	CNY 14.93	CNY 14.38	1.82M
2026-05-29	CNY 14.65	+2.95%	CNY 14.38	CNY 14.96	CNY 14.35	2.42M
2026-05-28	CNY 14.23	-0.42%	CNY 14.34	CNY 14.38	CNY 14.09	1.32M
2026-05-27	CNY 14.29	-2.59%	CNY 14.67	CNY 14.72	CNY 14.22	2.04M
2026-05-26	CNY 14.67	-2.00%	CNY 15.00	CNY 15.00	CNY 14.56	1.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.68	+1.48%	CNY 13.50	CNY 13.70	CNY 13.36	2.18M
2026-09-29	CNY 13.48	+1.43%	CNY 13.28	CNY 13.53	CNY 13.21	1.29M
2026-09-28	CNY 13.29	+0.08%	CNY 13.34	CNY 13.38	CNY 13.24	1.52M
2026-09-24	CNY 13.28	-0.97%	CNY 13.67	CNY 13.67	CNY 13.24	1.89M
2026-09-23	CNY 13.41	+0.37%	CNY 13.39	CNY 13.80	CNY 13.31	2.17M
2026-09-22	CNY 13.36	+0.07%	CNY 13.34	CNY 13.40	CNY 13.26	1.41M
2026-09-21	CNY 13.35	+1.60%	CNY 13.15	CNY 13.41	CNY 13.08	1.27M
2026-09-18	CNY 13.14	+1.31%	CNY 13.01	CNY 13.18	CNY 13.00	1.16M
2026-09-17	CNY 12.97	-0.61%	CNY 12.93	CNY 13.10	CNY 12.86	1.11M
2026-09-16	CNY 13.05	-0.15%	CNY 13.07	CNY 13.15	CNY 12.92	1.36M
2026-09-15	CNY 13.07	-2.17%	CNY 13.36	CNY 13.36	CNY 13.04	1.56M
2026-09-14	CNY 13.36	-0.52%	CNY 13.36	CNY 13.70	CNY 13.29	1.62M
2026-09-11	CNY 13.43	-1.83%	CNY 13.65	CNY 13.86	CNY 13.35	1.77M
2026-09-10	CNY 13.68	-1.58%	CNY 13.85	CNY 13.86	CNY 13.67	1.62M
2026-09-09	CNY 13.90	+0.87%	CNY 13.79	CNY 13.92	CNY 13.61	2.29M
2026-09-08	CNY 13.78	+2.91%	CNY 13.45	CNY 14.16	CNY 13.39	4.63M
2026-09-07	CNY 13.39	+0.90%	CNY 13.24	CNY 13.41	CNY 13.21	1.57M
2026-09-04	CNY 13.27	+0.76%	CNY 13.20	CNY 13.47	CNY 13.19	2.05M
2026-09-03	CNY 13.17	-0.98%	CNY 13.35	CNY 13.41	CNY 13.17	1.14M
2026-09-02	CNY 13.30	-1.04%	CNY 13.36	CNY 13.47	CNY 13.22	1.31M
2026-09-01	CNY 13.44	+0.67%	CNY 13.34	CNY 13.45	CNY 13.26	1.36M
2026-08-31	CNY 13.35	+0.60%	CNY 13.39	CNY 13.41	CNY 13.21	1.09M
2026-08-28	CNY 13.27	+0.15%	CNY 13.20	CNY 13.31	CNY 13.18	990.40K
2026-08-27	CNY 13.25	-0.67%	CNY 13.34	CNY 13.34	CNY 13.18	1.10M
2026-08-26	CNY 13.34	+0.98%	CNY 13.19	CNY 13.40	CNY 13.19	1.32M
2026-08-25	CNY 13.21	+1.23%	CNY 13.02	CNY 13.26	CNY 12.98	1.32M
2026-08-24	CNY 13.05	-0.53%	CNY 13.11	CNY 13.14	CNY 12.97	1.10M
2026-08-21	CNY 13.12	-0.23%	CNY 13.13	CNY 13.15	CNY 12.91	962.12K
2026-08-20	CNY 13.15	+2.02%	CNY 12.89	CNY 13.18	CNY 12.89	1.33M
2026-08-19	CNY 12.89	-1.68%	CNY 13.09	CNY 13.11	CNY 12.87	1.38M
2026-08-18	CNY 13.11	-0.76%	CNY 13.21	CNY 13.25	CNY 13.06	1.25M
2026-08-17	CNY 13.21	+0.38%	CNY 13.11	CNY 13.36	CNY 12.96	2.03M
2026-08-14	CNY 13.16	-0.23%	CNY 13.50	CNY 13.52	CNY 13.05	3.20M
2026-08-13	CNY 13.19	-1.42%	CNY 13.30	CNY 13.42	CNY 13.16	2.15M
2026-08-12	CNY 13.38	+0.75%	CNY 13.50	CNY 13.57	CNY 13.26	2.16M
2026-08-11	CNY 13.28	-1.12%	CNY 13.45	CNY 13.49	CNY 13.25	1.38M
2026-08-10	CNY 13.43	+1.36%	CNY 13.16	CNY 13.44	CNY 13.16	1.47M
2026-08-07	CNY 13.25	-0.67%	CNY 13.31	CNY 13.32	CNY 13.11	1.27M
2026-08-06	CNY 13.34	0.00%	CNY 13.31	CNY 13.42	CNY 13.16	1.40M
2026-08-05	CNY 13.34	-0.52%	CNY 13.46	CNY 13.46	CNY 13.29	1.61M
2026-08-04	CNY 13.41	-1.61%	CNY 13.64	CNY 13.69	CNY 13.38	2.13M
2026-08-03	CNY 13.63	+1.49%	CNY 13.36	CNY 13.65	CNY 13.30	1.99M
2026-07-31	CNY 13.43	-0.52%	CNY 13.39	CNY 13.49	CNY 13.33	1.88M
2026-07-30	CNY 13.50	+2.58%	CNY 13.22	CNY 13.68	CNY 13.16	2.96M
2026-07-29	CNY 13.16	0.00%	CNY 13.00	CNY 13.23	CNY 12.91	1.81M
2026-07-28	CNY 13.16	+0.84%	CNY 13.03	CNY 13.24	CNY 13.01	1.61M
2026-07-27	CNY 13.05	+1.08%	CNY 12.89	CNY 13.10	CNY 12.89	1.39M
2026-07-24	CNY 12.91	-1.00%	CNY 12.74	CNY 13.25	CNY 12.74	1.61M
2026-07-23	CNY 13.04	+1.64%	CNY 12.72	CNY 13.08	CNY 12.69	1.50M
2026-07-22	CNY 12.83	-1.08%	CNY 12.96	CNY 13.08	CNY 12.76	2.13M
2026-07-21	CNY 12.97	-1.59%	CNY 13.31	CNY 13.31	CNY 12.92	2.24M
2026-07-20	CNY 13.18	-2.01%	CNY 13.45	CNY 13.61	CNY 13.05	2.56M
2026-07-17	CNY 13.45	-1.18%	CNY 13.53	CNY 13.76	CNY 13.25	2.06M
2026-07-16	CNY 13.61	+0.89%	CNY 13.56	CNY 13.68	CNY 13.30	2.39M
2026-07-15	CNY 13.49	+0.67%	CNY 13.39	CNY 13.50	CNY 13.31	1.50M
2026-07-14	CNY 13.40	+1.67%	CNY 13.24	CNY 13.40	CNY 13.10	1.29M
2026-07-13	CNY 13.18	-1.86%	CNY 13.34	CNY 13.43	CNY 13.18	1.01M
2026-07-10	CNY 13.43	+2.44%	CNY 13.08	CNY 13.63	CNY 13.02	2.17M
2026-07-09	CNY 13.11	-0.83%	CNY 12.98	CNY 13.29	CNY 12.98	1.26M
2026-07-08	CNY 13.22	+0.46%	CNY 13.16	CNY 13.33	CNY 12.90	1.36M
2026-07-07	CNY 13.16	-2.45%	CNY 13.50	CNY 13.50	CNY 13.10	1.11M
2026-07-06	CNY 13.49	+0.30%	CNY 13.46	CNY 13.63	CNY 13.40	1.30M
2026-07-03	CNY 13.45	+3.14%	CNY 13.04	CNY 13.75	CNY 13.04	2.51M
2026-07-02	CNY 13.04	+1.09%	CNY 12.89	CNY 13.20	CNY 12.83	1.43M
2026-07-01	CNY 12.90	+1.74%	CNY 12.69	CNY 13.02	CNY 12.60	1.46M
2026-06-30	CNY 12.68	0.00%	CNY 12.60	CNY 12.75	CNY 12.50	1.06M
2026-06-29	CNY 12.68	+0.40%	CNY 12.62	CNY 12.79	CNY 12.20	1.75M
2026-06-26	CNY 12.63	-2.55%	CNY 12.83	CNY 12.89	CNY 12.61	1.71M
2026-06-25	CNY 12.96	-2.26%	CNY 13.22	CNY 13.26	CNY 12.90	1.59M
2026-06-24	CNY 13.26	-2.14%	CNY 13.64	CNY 13.70	CNY 13.22	1.32M
2026-06-23	CNY 13.55	+0.82%	CNY 13.31	CNY 13.75	CNY 13.30	1.27M
2026-06-22	CNY 13.44	-0.88%	CNY 13.59	CNY 13.59	CNY 13.07	1.55M
2026-06-18	CNY 13.56	+0.07%	CNY 13.39	CNY 13.61	CNY 13.30	949.76K
2026-06-17	CNY 13.55	-0.95%	CNY 13.73	CNY 13.73	CNY 13.45	1.17M
2026-06-16	CNY 13.68	-1.23%	CNY 13.85	CNY 13.85	CNY 13.51	1.52M
2026-06-15	CNY 13.85	-0.50%	CNY 13.91	CNY 14.18	CNY 13.78	1.63M
2026-06-12	CNY 13.92	+1.83%	CNY 13.72	CNY 14.00	CNY 13.68	1.31M
2026-06-11	CNY 13.67	-2.50%	CNY 13.99	CNY 14.00	CNY 13.61	1.11M
2026-06-10	CNY 14.02	-0.28%	CNY 14.08	CNY 14.16	CNY 13.89	832.80K
2026-06-09	CNY 14.06	+1.15%	CNY 13.99	CNY 14.13	CNY 13.81	1.01M
2026-06-08	CNY 13.90	-2.04%	CNY 14.02	CNY 14.19	CNY 13.73	1.52M
2026-06-05	CNY 14.19	+0.85%	CNY 14.07	CNY 14.31	CNY 14.06	949.20K
2026-06-04	CNY 14.07	-1.88%	CNY 14.33	CNY 14.35	CNY 14.01	1.30M
2026-06-03	CNY 14.34	-0.55%	CNY 14.37	CNY 14.43	CNY 14.23	1.02M
2026-06-02	CNY 14.42	-2.30%	CNY 14.70	CNY 14.81	CNY 14.40	1.42M
2026-06-01	CNY 14.76	+0.75%	CNY 14.50	CNY 14.93	CNY 14.38	1.82M
2026-05-29	CNY 14.65	+2.95%	CNY 14.38	CNY 14.96	CNY 14.35	2.42M
2026-05-28	CNY 14.23	-0.42%	CNY 14.34	CNY 14.38	CNY 14.09	1.32M
2026-05-27	CNY 14.29	-2.59%	CNY 14.67	CNY 14.72	CNY 14.22	2.04M
2026-05-26	CNY 14.67	-2.00%	CNY 15.00	CNY 15.00	CNY 14.56	1.78M