Suzhou Institute of Building Science Group Co., Ltd. Class A 603183

SSE · China · Industrial Services

CNY 5.190.00 (0.00%)

Market closed· Sep 29, 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 5.19	0.00%	CNY 5.19	CNY 5.19	CNY 5.19	0
2026-09-29	CNY 5.19	+1.17%	CNY 5.15	CNY 5.28	CNY 5.06	25.49M
2026-09-28	CNY 5.13	+4.27%	CNY 4.94	CNY 5.19	CNY 4.90	25.05M
2026-09-24	CNY 4.92	-1.40%	CNY 4.98	CNY 5.04	CNY 4.91	9.25M
2026-09-23	CNY 4.99	-1.19%	CNY 5.04	CNY 5.05	CNY 4.87	14.80M
2026-09-22	CNY 5.05	+1.00%	CNY 5.01	CNY 5.11	CNY 4.90	20.87M
2026-09-21	CNY 5.00	-2.53%	CNY 5.11	CNY 5.20	CNY 4.93	24.95M
2026-09-18	CNY 5.13	+4.27%	CNY 4.95	CNY 5.30	CNY 4.90	40.87M
2026-09-17	CNY 4.92	+6.26%	CNY 4.64	CNY 4.99	CNY 4.56	32.44M
2026-09-16	CNY 4.63	+3.35%	CNY 4.47	CNY 4.65	CNY 4.43	12.80M
2026-09-15	CNY 4.48	-4.27%	CNY 4.67	CNY 4.69	CNY 4.45	13.54M
2026-09-14	CNY 4.68	-1.06%	CNY 4.66	CNY 4.77	CNY 4.63	14.79M
2026-09-11	CNY 4.73	-5.78%	CNY 5.00	CNY 5.00	CNY 4.58	29.98M
2026-09-10	CNY 5.02	+1.62%	CNY 4.94	CNY 5.07	CNY 4.86	15.48M
2026-09-09	CNY 4.94	+0.41%	CNY 4.93	CNY 4.95	CNY 4.86	12.20M
2026-09-08	CNY 4.92	+0.41%	CNY 4.89	CNY 4.94	CNY 4.85	10.85M
2026-09-07	CNY 4.90	+0.41%	CNY 4.87	CNY 4.94	CNY 4.82	12.55M
2026-09-04	CNY 4.88	+1.88%	CNY 4.80	CNY 5.12	CNY 4.77	27.88M
2026-09-03	CNY 4.79	-1.64%	CNY 4.88	CNY 4.94	CNY 4.75	13.37M
2026-09-02	CNY 4.87	+0.83%	CNY 4.83	CNY 4.89	CNY 4.71	10.92M
2026-09-01	CNY 4.83	0.00%	CNY 4.83	CNY 4.89	CNY 4.79	10.16M
2026-08-31	CNY 4.83	+1.05%	CNY 4.76	CNY 4.92	CNY 4.75	15.74M
2026-08-28	CNY 4.78	+1.92%	CNY 4.68	CNY 4.85	CNY 4.68	12.02M
2026-08-27	CNY 4.69	-0.85%	CNY 4.72	CNY 4.75	CNY 4.65	10.26M
2026-08-26	CNY 4.73	+0.42%	CNY 4.71	CNY 4.80	CNY 4.69	9.28M
2026-08-25	CNY 4.71	+1.07%	CNY 4.61	CNY 4.78	CNY 4.56	11.20M
2026-08-24	CNY 4.66	-2.31%	CNY 4.75	CNY 4.76	CNY 4.52	16.07M
2026-08-21	CNY 4.77	+4.15%	CNY 4.58	CNY 4.78	CNY 4.52	13.23M
2026-08-20	CNY 4.58	+0.22%	CNY 4.58	CNY 4.68	CNY 4.53	10.34M
2026-08-19	CNY 4.57	-3.38%	CNY 4.73	CNY 4.74	CNY 4.54	14.50M
2026-08-18	CNY 4.73	-0.84%	CNY 4.79	CNY 4.94	CNY 4.67	20.51M
2026-08-17	CNY 4.77	+3.25%	CNY 4.64	CNY 4.87	CNY 4.50	22.74M
2026-08-14	CNY 4.62	-1.28%	CNY 4.71	CNY 4.75	CNY 4.55	12.80M
2026-08-13	CNY 4.68	0.00%	CNY 4.66	CNY 4.76	CNY 4.61	14.62M
2026-08-12	CNY 4.68	+1.30%	CNY 4.65	CNY 4.73	CNY 4.60	13.87M
2026-08-11	CNY 4.62	-1.28%	CNY 4.64	CNY 4.68	CNY 4.55	22.75M
2026-08-10	CNY 4.68	+1.96%	CNY 4.57	CNY 4.70	CNY 4.40	28.06M
2026-08-07	CNY 4.59	+0.44%	CNY 4.58	CNY 4.65	CNY 4.43	23.29M
2026-08-06	CNY 4.57	+2.93%	CNY 4.40	CNY 4.59	CNY 4.40	34.85M
2026-08-05	CNY 4.44	+5.97%	CNY 4.25	CNY 4.45	CNY 4.13	29.04M
2026-08-04	CNY 4.19	+2.95%	CNY 4.09	CNY 4.19	CNY 4.07	16.00M
2026-08-03	CNY 4.07	-0.49%	CNY 4.09	CNY 4.13	CNY 4.04	12.55M
2026-07-31	CNY 4.09	+2.25%	CNY 4.01	CNY 4.15	CNY 3.99	21.55M
2026-07-30	CNY 4.00	-3.85%	CNY 4.12	CNY 4.18	CNY 3.96	21.38M
2026-07-29	CNY 4.16	+1.96%	CNY 4.04	CNY 4.31	CNY 4.03	27.48M
2026-07-28	CNY 4.08	+0.25%	CNY 4.01	CNY 4.15	CNY 4.00	14.71M
2026-07-27	CNY 4.07	+1.24%	CNY 4.01	CNY 4.14	CNY 3.96	19.37M
2026-07-24	CNY 4.02	+1.01%	CNY 3.96	CNY 4.09	CNY 3.82	26.96M
2026-07-23	CNY 3.98	+4.46%	CNY 3.81	CNY 4.08	CNY 3.79	21.90M
2026-07-22	CNY 3.81	+2.42%	CNY 3.69	CNY 3.87	CNY 3.67	19.59M
2026-07-21	CNY 3.72	-2.11%	CNY 3.81	CNY 3.82	CNY 3.50	33.07M
2026-07-20	CNY 3.80	-4.52%	CNY 3.98	CNY 4.13	CNY 3.75	31.71M
2026-07-17	CNY 3.98	-1.97%	CNY 4.13	CNY 4.26	CNY 3.94	25.37M
2026-07-16	CNY 4.06	-3.10%	CNY 4.17	CNY 4.24	CNY 4.02	25.30M
2026-07-15	CNY 4.19	+2.44%	CNY 4.04	CNY 4.36	CNY 4.00	31.65M
2026-07-14	CNY 4.09	+0.99%	CNY 4.13	CNY 4.17	CNY 3.99	29.55M
2026-07-13	CNY 4.05	-8.78%	CNY 4.42	CNY 4.47	CNY 4.03	54.95M
2026-07-10	CNY 4.44	+4.47%	CNY 4.22	CNY 4.68	CNY 4.17	83.20M
2026-07-09	CNY 4.25	+4.94%	CNY 4.06	CNY 4.30	CNY 3.85	82.50M
2026-07-08	CNY 4.05	+10.05%	CNY 3.69	CNY 4.05	CNY 3.67	55.96M
2026-07-07	CNY 3.68	-2.90%	CNY 3.82	CNY 3.94	CNY 3.68	20.51M
2026-07-06	CNY 3.79	+1.07%	CNY 3.70	CNY 3.84	CNY 3.70	12.16M
2026-07-03	CNY 3.75	+1.90%	CNY 3.69	CNY 3.78	CNY 3.67	10.60M
2026-07-02	CNY 3.68	+0.27%	CNY 3.68	CNY 3.79	CNY 3.66	12.42M
2026-07-01	CNY 3.67	+3.38%	CNY 3.55	CNY 3.74	CNY 3.52	14.26M
2026-06-30	CNY 3.55	-0.28%	CNY 3.56	CNY 3.61	CNY 3.49	12.17M
2026-06-29	CNY 3.56	-0.56%	CNY 3.59	CNY 3.65	CNY 3.42	15.49M
2026-06-26	CNY 3.58	+0.56%	CNY 3.54	CNY 3.61	CNY 3.48	11.83M
2026-06-25	CNY 3.56	-1.93%	CNY 3.62	CNY 3.66	CNY 3.52	10.55M
2026-06-24	CNY 3.63	-3.71%	CNY 3.77	CNY 3.79	CNY 3.60	10.97M
2026-06-23	CNY 3.77	+2.72%	CNY 3.66	CNY 3.85	CNY 3.63	11.23M
2026-06-22	CNY 3.67	+0.82%	CNY 3.61	CNY 3.69	CNY 3.47	11.64M
2026-06-18	CNY 3.64	-0.82%	CNY 3.65	CNY 3.69	CNY 3.58	9.03M
2026-06-17	CNY 3.67	-2.91%	CNY 3.76	CNY 3.78	CNY 3.66	9.13M
2026-06-16	CNY 3.78	-1.31%	CNY 3.83	CNY 3.85	CNY 3.66	10.56M
2026-06-15	CNY 3.83	0.00%	CNY 3.85	CNY 3.94	CNY 3.78	9.73M
2026-06-12	CNY 3.83	+1.86%	CNY 3.80	CNY 3.85	CNY 3.72	9.51M
2026-06-11	CNY 3.76	-2.34%	CNY 3.82	CNY 3.85	CNY 3.70	7.35M
2026-06-10	CNY 3.85	-0.77%	CNY 3.85	CNY 3.92	CNY 3.77	8.44M
2026-06-09	CNY 3.88	0.00%	CNY 3.88	CNY 3.97	CNY 3.81	8.91M
2026-06-08	CNY 3.88	-2.76%	CNY 3.92	CNY 4.05	CNY 3.83	13.05M
2026-06-05	CNY 3.99	+2.05%	CNY 3.92	CNY 4.05	CNY 3.88	10.26M
2026-06-04	CNY 3.91	-2.01%	CNY 3.98	CNY 4.02	CNY 3.88	10.46M
2026-06-03	CNY 3.99	-2.21%	CNY 4.09	CNY 4.11	CNY 3.97	12.07M
2026-06-02	CNY 4.08	-3.77%	CNY 4.26	CNY 4.28	CNY 4.05	13.58M
2026-06-01	CNY 4.24	+3.16%	CNY 4.07	CNY 4.27	CNY 4.05	13.63M
2026-05-29	CNY 4.11	-1.20%	CNY 4.19	CNY 4.25	CNY 4.08	13.32M
2026-05-28	CNY 4.16	+0.24%	CNY 4.15	CNY 4.23	CNY 4.06	12.62M
2026-05-27	CNY 4.15	-3.04%	CNY 4.30	CNY 4.31	CNY 4.09	17.66M
2026-05-26	CNY 4.28	-3.17%	CNY 4.41	CNY 4.42	CNY 4.25	13.41M

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 5.19	0.00%	CNY 5.19	CNY 5.19	CNY 5.19	0
2026-09-29	CNY 5.19	+1.17%	CNY 5.15	CNY 5.28	CNY 5.06	25.49M
2026-09-28	CNY 5.13	+4.27%	CNY 4.94	CNY 5.19	CNY 4.90	25.05M
2026-09-24	CNY 4.92	-1.40%	CNY 4.98	CNY 5.04	CNY 4.91	9.25M
2026-09-23	CNY 4.99	-1.19%	CNY 5.04	CNY 5.05	CNY 4.87	14.80M
2026-09-22	CNY 5.05	+1.00%	CNY 5.01	CNY 5.11	CNY 4.90	20.87M
2026-09-21	CNY 5.00	-2.53%	CNY 5.11	CNY 5.20	CNY 4.93	24.95M
2026-09-18	CNY 5.13	+4.27%	CNY 4.95	CNY 5.30	CNY 4.90	40.87M
2026-09-17	CNY 4.92	+6.26%	CNY 4.64	CNY 4.99	CNY 4.56	32.44M
2026-09-16	CNY 4.63	+3.35%	CNY 4.47	CNY 4.65	CNY 4.43	12.80M
2026-09-15	CNY 4.48	-4.27%	CNY 4.67	CNY 4.69	CNY 4.45	13.54M
2026-09-14	CNY 4.68	-1.06%	CNY 4.66	CNY 4.77	CNY 4.63	14.79M
2026-09-11	CNY 4.73	-5.78%	CNY 5.00	CNY 5.00	CNY 4.58	29.98M
2026-09-10	CNY 5.02	+1.62%	CNY 4.94	CNY 5.07	CNY 4.86	15.48M
2026-09-09	CNY 4.94	+0.41%	CNY 4.93	CNY 4.95	CNY 4.86	12.20M
2026-09-08	CNY 4.92	+0.41%	CNY 4.89	CNY 4.94	CNY 4.85	10.85M
2026-09-07	CNY 4.90	+0.41%	CNY 4.87	CNY 4.94	CNY 4.82	12.55M
2026-09-04	CNY 4.88	+1.88%	CNY 4.80	CNY 5.12	CNY 4.77	27.88M
2026-09-03	CNY 4.79	-1.64%	CNY 4.88	CNY 4.94	CNY 4.75	13.37M
2026-09-02	CNY 4.87	+0.83%	CNY 4.83	CNY 4.89	CNY 4.71	10.92M
2026-09-01	CNY 4.83	0.00%	CNY 4.83	CNY 4.89	CNY 4.79	10.16M
2026-08-31	CNY 4.83	+1.05%	CNY 4.76	CNY 4.92	CNY 4.75	15.74M
2026-08-28	CNY 4.78	+1.92%	CNY 4.68	CNY 4.85	CNY 4.68	12.02M
2026-08-27	CNY 4.69	-0.85%	CNY 4.72	CNY 4.75	CNY 4.65	10.26M
2026-08-26	CNY 4.73	+0.42%	CNY 4.71	CNY 4.80	CNY 4.69	9.28M
2026-08-25	CNY 4.71	+1.07%	CNY 4.61	CNY 4.78	CNY 4.56	11.20M
2026-08-24	CNY 4.66	-2.31%	CNY 4.75	CNY 4.76	CNY 4.52	16.07M
2026-08-21	CNY 4.77	+4.15%	CNY 4.58	CNY 4.78	CNY 4.52	13.23M
2026-08-20	CNY 4.58	+0.22%	CNY 4.58	CNY 4.68	CNY 4.53	10.34M
2026-08-19	CNY 4.57	-3.38%	CNY 4.73	CNY 4.74	CNY 4.54	14.50M
2026-08-18	CNY 4.73	-0.84%	CNY 4.79	CNY 4.94	CNY 4.67	20.51M
2026-08-17	CNY 4.77	+3.25%	CNY 4.64	CNY 4.87	CNY 4.50	22.74M
2026-08-14	CNY 4.62	-1.28%	CNY 4.71	CNY 4.75	CNY 4.55	12.80M
2026-08-13	CNY 4.68	0.00%	CNY 4.66	CNY 4.76	CNY 4.61	14.62M
2026-08-12	CNY 4.68	+1.30%	CNY 4.65	CNY 4.73	CNY 4.60	13.87M
2026-08-11	CNY 4.62	-1.28%	CNY 4.64	CNY 4.68	CNY 4.55	22.75M
2026-08-10	CNY 4.68	+1.96%	CNY 4.57	CNY 4.70	CNY 4.40	28.06M
2026-08-07	CNY 4.59	+0.44%	CNY 4.58	CNY 4.65	CNY 4.43	23.29M
2026-08-06	CNY 4.57	+2.93%	CNY 4.40	CNY 4.59	CNY 4.40	34.85M
2026-08-05	CNY 4.44	+5.97%	CNY 4.25	CNY 4.45	CNY 4.13	29.04M
2026-08-04	CNY 4.19	+2.95%	CNY 4.09	CNY 4.19	CNY 4.07	16.00M
2026-08-03	CNY 4.07	-0.49%	CNY 4.09	CNY 4.13	CNY 4.04	12.55M
2026-07-31	CNY 4.09	+2.25%	CNY 4.01	CNY 4.15	CNY 3.99	21.55M
2026-07-30	CNY 4.00	-3.85%	CNY 4.12	CNY 4.18	CNY 3.96	21.38M
2026-07-29	CNY 4.16	+1.96%	CNY 4.04	CNY 4.31	CNY 4.03	27.48M
2026-07-28	CNY 4.08	+0.25%	CNY 4.01	CNY 4.15	CNY 4.00	14.71M
2026-07-27	CNY 4.07	+1.24%	CNY 4.01	CNY 4.14	CNY 3.96	19.37M
2026-07-24	CNY 4.02	+1.01%	CNY 3.96	CNY 4.09	CNY 3.82	26.96M
2026-07-23	CNY 3.98	+4.46%	CNY 3.81	CNY 4.08	CNY 3.79	21.90M
2026-07-22	CNY 3.81	+2.42%	CNY 3.69	CNY 3.87	CNY 3.67	19.59M
2026-07-21	CNY 3.72	-2.11%	CNY 3.81	CNY 3.82	CNY 3.50	33.07M
2026-07-20	CNY 3.80	-4.52%	CNY 3.98	CNY 4.13	CNY 3.75	31.71M
2026-07-17	CNY 3.98	-1.97%	CNY 4.13	CNY 4.26	CNY 3.94	25.37M
2026-07-16	CNY 4.06	-3.10%	CNY 4.17	CNY 4.24	CNY 4.02	25.30M
2026-07-15	CNY 4.19	+2.44%	CNY 4.04	CNY 4.36	CNY 4.00	31.65M
2026-07-14	CNY 4.09	+0.99%	CNY 4.13	CNY 4.17	CNY 3.99	29.55M
2026-07-13	CNY 4.05	-8.78%	CNY 4.42	CNY 4.47	CNY 4.03	54.95M
2026-07-10	CNY 4.44	+4.47%	CNY 4.22	CNY 4.68	CNY 4.17	83.20M
2026-07-09	CNY 4.25	+4.94%	CNY 4.06	CNY 4.30	CNY 3.85	82.50M
2026-07-08	CNY 4.05	+10.05%	CNY 3.69	CNY 4.05	CNY 3.67	55.96M
2026-07-07	CNY 3.68	-2.90%	CNY 3.82	CNY 3.94	CNY 3.68	20.51M
2026-07-06	CNY 3.79	+1.07%	CNY 3.70	CNY 3.84	CNY 3.70	12.16M
2026-07-03	CNY 3.75	+1.90%	CNY 3.69	CNY 3.78	CNY 3.67	10.60M
2026-07-02	CNY 3.68	+0.27%	CNY 3.68	CNY 3.79	CNY 3.66	12.42M
2026-07-01	CNY 3.67	+3.38%	CNY 3.55	CNY 3.74	CNY 3.52	14.26M
2026-06-30	CNY 3.55	-0.28%	CNY 3.56	CNY 3.61	CNY 3.49	12.17M
2026-06-29	CNY 3.56	-0.56%	CNY 3.59	CNY 3.65	CNY 3.42	15.49M
2026-06-26	CNY 3.58	+0.56%	CNY 3.54	CNY 3.61	CNY 3.48	11.83M
2026-06-25	CNY 3.56	-1.93%	CNY 3.62	CNY 3.66	CNY 3.52	10.55M
2026-06-24	CNY 3.63	-3.71%	CNY 3.77	CNY 3.79	CNY 3.60	10.97M
2026-06-23	CNY 3.77	+2.72%	CNY 3.66	CNY 3.85	CNY 3.63	11.23M
2026-06-22	CNY 3.67	+0.82%	CNY 3.61	CNY 3.69	CNY 3.47	11.64M
2026-06-18	CNY 3.64	-0.82%	CNY 3.65	CNY 3.69	CNY 3.58	9.03M
2026-06-17	CNY 3.67	-2.91%	CNY 3.76	CNY 3.78	CNY 3.66	9.13M
2026-06-16	CNY 3.78	-1.31%	CNY 3.83	CNY 3.85	CNY 3.66	10.56M
2026-06-15	CNY 3.83	0.00%	CNY 3.85	CNY 3.94	CNY 3.78	9.73M
2026-06-12	CNY 3.83	+1.86%	CNY 3.80	CNY 3.85	CNY 3.72	9.51M
2026-06-11	CNY 3.76	-2.34%	CNY 3.82	CNY 3.85	CNY 3.70	7.35M
2026-06-10	CNY 3.85	-0.77%	CNY 3.85	CNY 3.92	CNY 3.77	8.44M
2026-06-09	CNY 3.88	0.00%	CNY 3.88	CNY 3.97	CNY 3.81	8.91M
2026-06-08	CNY 3.88	-2.76%	CNY 3.92	CNY 4.05	CNY 3.83	13.05M
2026-06-05	CNY 3.99	+2.05%	CNY 3.92	CNY 4.05	CNY 3.88	10.26M
2026-06-04	CNY 3.91	-2.01%	CNY 3.98	CNY 4.02	CNY 3.88	10.46M
2026-06-03	CNY 3.99	-2.21%	CNY 4.09	CNY 4.11	CNY 3.97	12.07M
2026-06-02	CNY 4.08	-3.77%	CNY 4.26	CNY 4.28	CNY 4.05	13.58M
2026-06-01	CNY 4.24	+3.16%	CNY 4.07	CNY 4.27	CNY 4.05	13.63M
2026-05-29	CNY 4.11	-1.20%	CNY 4.19	CNY 4.25	CNY 4.08	13.32M
2026-05-28	CNY 4.16	+0.24%	CNY 4.15	CNY 4.23	CNY 4.06	12.62M
2026-05-27	CNY 4.15	-3.04%	CNY 4.30	CNY 4.31	CNY 4.09	17.66M
2026-05-26	CNY 4.28	-3.17%	CNY 4.41	CNY 4.42	CNY 4.25	13.41M