Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Pubang Landscape Architecture Co., Ltd (002663.SZ)

1.6700
+0.0400
+(2.45%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.65001.72001.63001.67001.670033,656,400
Apr 29, 20251.60001.67001.59001.63001.630020,745,050
Apr 28, 20251.66001.67001.60001.61001.610020,475,500
Apr 25, 20251.65001.70001.64001.67001.670026,830,779
Apr 24, 20251.66001.68001.64001.65001.650018,872,932
Apr 23, 20251.68001.73001.66001.67001.670023,072,884
Apr 22, 20251.65001.71001.62001.69001.690050,111,995
Apr 21, 20251.68001.71001.64001.66001.660034,634,598
Apr 18, 20251.70001.72001.65001.67001.670020,518,125
Apr 17, 20251.63001.72001.62001.71001.710033,630,137
Apr 16, 20251.66001.70001.61001.64001.640023,136,433
Apr 15, 20251.65001.69001.64001.65001.650022,783,938
Apr 14, 20251.63001.67001.63001.65001.650025,554,492
Apr 11, 20251.60001.66001.58001.65001.650026,499,095
Apr 10, 20251.58001.63001.58001.61001.610023,394,795
Apr 9, 20251.50001.59001.38001.57001.570035,531,667
Apr 8, 20251.51001.53001.45001.51001.510032,147,455
Apr 7, 20251.63001.64001.53001.53001.530031,418,658
Apr 3, 20251.65001.71001.62001.70001.700022,964,401
Apr 2, 20251.72001.73001.71001.71001.71008,592,347
Apr 1, 20251.73001.75001.72001.73001.730011,286,500
Mar 31, 20251.74001.74001.70001.72001.720016,162,319
Mar 28, 20251.78001.79001.74001.75001.750019,451,100
Mar 27, 20251.80001.80001.76001.79001.790017,687,782
Mar 26, 20251.77001.81001.76001.80001.800019,461,720
Mar 25, 20251.78001.79001.76001.77001.770015,329,557
Mar 24, 20251.84001.85001.76001.78001.780036,255,363
Mar 21, 20251.85001.87001.82001.84001.840025,579,591
Mar 20, 20251.83001.87001.82001.84001.840020,535,200
Mar 19, 20251.86001.87001.82001.83001.830020,669,239
Mar 18, 20251.88001.89001.84001.86001.860021,136,900
Mar 17, 20251.85001.90001.85001.88001.880044,582,920
Mar 14, 20251.80001.85001.79001.85001.850026,920,540
Mar 13, 20251.84001.84001.79001.81001.810022,557,800
Mar 12, 20251.83001.85001.82001.84001.840023,761,345
Mar 11, 20251.82001.82001.79001.82001.820010,936,700
Mar 10, 20251.80001.85001.80001.83001.830015,127,810
Mar 7, 20251.84001.85001.80001.81001.810019,007,629
Mar 6, 20251.82001.85001.80001.85001.850021,873,115
Mar 5, 20251.82001.83001.78001.82001.820019,920,838
Mar 4, 20251.83001.83001.80001.83001.830013,262,499
Mar 3, 20251.84001.85001.81001.83001.830021,644,400
Feb 28, 20251.88001.88001.83001.84001.840026,995,652
Feb 27, 20251.90001.94001.85001.88001.880028,257,097
Feb 26, 20251.86001.90001.85001.90001.900030,540,852
Feb 25, 20251.85001.89001.83001.85001.850028,460,747
Feb 24, 20251.83001.90001.83001.86001.860029,241,982
Feb 21, 20251.86001.87001.81001.83001.830025,364,700
Feb 20, 20251.86001.88001.83001.86001.860019,087,945
Feb 19, 20251.86001.88001.84001.85001.850025,053,995
Feb 18, 20251.94001.95001.86001.86001.860033,469,500
Feb 17, 20251.88001.96001.87001.94001.940034,748,986
Feb 14, 20251.94001.95001.87001.87001.870030,713,088
Feb 13, 20251.92001.95001.91001.94001.940028,169,808
Feb 12, 20251.94001.95001.89001.92001.920021,164,079
Feb 11, 20251.96001.96001.90001.92001.920019,777,059
Feb 10, 20251.90001.95001.89001.95001.950030,448,997
Feb 7, 20251.84001.90001.84001.87001.870028,543,146
Feb 6, 20251.82001.85001.79001.84001.840026,832,646
Feb 5, 20251.80001.84001.80001.83001.830017,408,087
Jan 27, 20251.83001.87001.78001.79001.790029,994,939
Jan 24, 20251.85001.87001.82001.85001.850022,675,588
Jan 23, 20251.87001.92001.84001.84001.840022,265,849
Jan 22, 20251.88001.88001.83001.85001.850015,999,243
Jan 21, 20251.93001.94001.86001.88001.880026,544,949
Jan 20, 20251.92001.95001.88001.91001.910020,073,300
Jan 17, 20251.94001.95001.89001.91001.910019,233,948
Jan 16, 20251.98001.98001.92001.94001.940031,853,048
Jan 15, 20251.92001.96001.88001.92001.920031,713,948
Jan 14, 20251.82001.92001.82001.91001.910030,816,204
Jan 13, 20251.78001.83001.75001.80001.800022,865,500
Jan 10, 20251.89001.92001.81001.82001.820026,421,399
Jan 9, 20251.89001.92001.87001.89001.890025,167,536
Jan 8, 20251.88001.90001.80001.90001.900031,432,618
Jan 7, 20251.84001.88001.81001.88001.880024,884,747
Jan 6, 20251.85001.87001.77001.83001.830033,408,815
Jan 3, 20252.00002.02001.85001.86001.860047,373,313
Jan 2, 20251.98002.09001.97001.99001.990045,515,100
Dec 31, 20242.04002.07001.98001.99001.990030,709,646
Dec 30, 20242.07002.08002.00002.03002.030037,059,541
Dec 27, 20242.02002.13002.00002.07002.070040,305,500
Dec 26, 20242.03002.07002.01002.02002.020033,009,200
Dec 25, 20242.14002.15002.00002.04002.040045,527,367
Dec 24, 20242.12002.14002.05002.11002.110050,529,769
Dec 23, 20242.35002.35002.12002.12002.120087,182,300
Dec 20, 20242.39002.45002.31002.35002.350088,615,960
Dec 19, 20242.25002.49002.25002.41002.4100123,299,756
Dec 18, 20242.32002.34002.26002.28002.280070,338,048
Dec 17, 20242.51002.54002.31002.32002.3200139,679,141
Dec 16, 20242.48002.62002.48002.55002.5500149,895,715
Dec 13, 20242.55002.60002.44002.45002.4500126,811,449
Dec 12, 20242.55002.65002.44002.56002.5600225,506,004
Dec 11, 20242.31002.56002.30002.56002.5600191,333,394
Dec 10, 20242.43002.45002.31002.33002.3300112,037,533
Dec 9, 20242.51002.57002.33002.33002.3300201,138,030
Dec 6, 20242.29002.46002.24002.46002.4600129,669,680
Dec 5, 20242.12002.26002.11002.24002.240092,428,374
Dec 4, 20242.17002.21002.11002.14002.140084,994,272
Dec 3, 20242.22002.38002.14002.21002.2100147,085,204
Dec 2, 20242.05002.23002.04002.23002.2300148,268,400
Nov 29, 20241.99002.04001.95002.03002.030051,809,144
Nov 28, 20241.91002.04001.91001.99001.990070,095,098
Nov 27, 20241.90001.92001.84001.91001.910028,354,147
Nov 26, 20241.90001.94001.89001.91001.910030,048,399
Nov 25, 20241.89001.92001.86001.89001.890031,262,074
Nov 22, 20241.95002.01001.89001.90001.900043,372,162
Nov 21, 20241.96002.00001.93001.96001.960032,246,400
Nov 20, 20241.91001.98001.90001.97001.970041,999,336
Nov 19, 20241.96001.96001.86001.92001.920050,209,574
Nov 18, 20241.93002.02001.91001.97001.970060,871,745
Nov 15, 20241.94001.98001.90001.91001.910043,062,857
Nov 14, 20242.06002.07001.95001.95001.950061,287,988
Nov 13, 20242.06002.13002.01002.04002.040062,469,406
Nov 12, 20242.27002.27002.07002.09002.0900120,625,564
Nov 11, 20242.38002.40002.22002.25002.2500182,948,060
Nov 8, 20242.22002.43002.07002.43002.4300258,662,291
Nov 7, 20241.98002.21001.95002.21002.2100182,806,286
Nov 6, 20241.95002.04001.91002.01002.0100126,666,090
Nov 5, 20241.80001.98001.78001.98001.9800101,676,355
Nov 4, 20241.81001.84001.75001.80001.800040,795,646
Nov 1, 20241.87001.91001.78001.81001.810069,889,738
Oct 31, 20241.76001.93001.75001.87001.870085,995,299
Oct 30, 20241.71001.88001.71001.80001.800071,752,248
Oct 29, 20241.82001.84001.72001.73001.730051,799,787
Oct 28, 20241.66001.78001.66001.78001.780060,666,423
Oct 25, 20241.63001.68001.62001.66001.660026,479,090
Oct 24, 20241.61001.63001.60001.63001.630019,750,297
Oct 23, 20241.63001.65001.60001.62001.620030,745,991
Oct 22, 20241.57001.62001.56001.62001.620026,267,566
Oct 21, 20241.57001.58001.55001.57001.570015,706,789
Oct 18, 20241.53001.58001.52001.56001.560021,475,163
Oct 17, 20241.58001.60001.54001.54001.540018,145,100
Oct 16, 20241.55001.60001.54001.58001.580019,200,605
Oct 15, 20241.61001.63001.55001.57001.570026,752,100
Oct 14, 20241.61001.63001.58001.62001.620026,410,154
Oct 11, 20241.63001.65001.55001.56001.560034,394,759
Oct 10, 20241.66001.69001.58001.64001.640048,142,742
Oct 9, 20241.73001.79001.60001.67001.670069,982,085
Oct 8, 20241.87001.87001.68001.77001.770085,987,029
Sep 30, 20241.60001.71001.56001.71001.710073,109,255
Sep 27, 20241.52001.58001.52001.56001.560040,476,007
Sep 26, 20241.43001.50001.43001.50001.500030,259,075
Sep 25, 20241.42001.53001.41001.45001.450031,412,317
Sep 24, 20241.37001.42001.36001.42001.420022,912,755
Sep 23, 20241.35001.37001.34001.37001.37006,711,232
Sep 20, 20241.35001.36001.34001.35001.35005,500,898
Sep 19, 20241.32001.36001.31001.35001.350011,004,395
Sep 18, 20241.37001.37001.27001.32001.320013,545,800
Sep 13, 20241.35001.38001.33001.37001.370012,687,804
Sep 12, 20241.33001.35001.32001.35001.35005,990,261
Sep 11, 20241.34001.35001.32001.33001.33004,711,397
Sep 10, 20241.35001.35001.33001.34001.34005,140,847
Sep 9, 20241.32001.35001.31001.35001.35006,081,495
Sep 6, 20241.35001.36001.32001.33001.33005,553,192
Sep 5, 20241.30001.35001.30001.35001.350011,024,316
Sep 4, 20241.33001.33001.29001.30001.30008,886,600
Sep 3, 20241.34001.35001.33001.33001.33003,454,600
Sep 2, 20241.34001.37001.33001.34001.34007,216,269
Aug 30, 20241.33001.36001.32001.35001.35008,982,590
Aug 29, 20241.32001.33001.31001.33001.33005,431,886
Aug 28, 20241.32001.34001.30001.34001.34008,713,548
Aug 27, 20241.31001.32001.29001.32001.32006,663,300
Aug 26, 20241.29001.33001.29001.31001.31005,482,051
Aug 23, 20241.29001.30001.26001.30001.30007,553,459
Aug 22, 20241.31001.33001.29001.29001.29005,161,092
Aug 21, 20241.32001.32001.30001.31001.31005,070,667
Aug 20, 20241.35001.35001.31001.32001.32007,009,100
Aug 19, 20241.35001.36001.33001.35001.35003,994,498
Aug 16, 20241.36001.38001.35001.35001.35006,533,500
Aug 15, 20241.35001.38001.33001.36001.36008,531,700
Aug 14, 20241.34001.37001.33001.35001.35009,487,400
Aug 13, 20241.34001.35001.31001.34001.340010,671,600
Aug 12, 20241.36001.42001.34001.36001.360013,282,100
Aug 9, 20241.36001.40001.35001.38001.380015,868,213
Aug 8, 20241.34001.37001.33001.36001.360011,085,193
Aug 7, 20241.35001.37001.33001.34001.34008,676,400
Aug 6, 20241.34001.35001.32001.34001.340010,498,841
Aug 5, 20241.33001.37001.32001.34001.340015,598,805
Aug 2, 20241.34001.35001.33001.34001.340010,126,240
Aug 1, 20241.35001.36001.34001.35001.35008,368,505
Jul 31, 20241.31001.35001.31001.35001.350011,896,210
Jul 30, 20241.31001.33001.30001.32001.32008,409,058
Jul 29, 20241.29001.32001.29001.31001.31007,307,858
Jul 26, 20241.29001.30001.28001.29001.29007,086,409
Jul 25, 20241.26001.29001.26001.29001.29009,290,185
Jul 24, 20241.26001.28001.24001.27001.27008,265,495
Jul 23, 20241.28001.29001.26001.27001.27007,444,500
Jul 22, 20241.26001.28001.26001.28001.28004,745,600
Jul 19, 20241.26001.27001.25001.27001.27003,835,357
Jul 18, 20241.26001.27001.23001.26001.26006,123,039
Jul 17, 20241.27001.29001.25001.27001.27005,283,300
Jul 16, 20241.26001.28001.25001.27001.27006,703,509
Jul 15, 20241.28001.31001.25001.26001.26009,864,200
Jul 12, 20241.25001.28001.24001.27001.27008,011,700
Jul 11, 20241.23001.25001.23001.25001.25007,099,200
Jul 10, 20241.24001.24001.20001.21001.21007,716,200
Jul 9, 20241.22001.26001.21001.25001.25007,355,492
Jul 8, 20241.26001.28001.22001.23001.23008,840,492
Jul 5, 20241.24001.27001.23001.26001.26007,302,600
Jul 4, 20241.27001.29001.23001.24001.240013,241,763
Jul 3, 20241.30001.32001.27001.29001.290013,004,918
Jul 2, 20241.25001.30001.23001.29001.290015,055,196
Jul 1, 20241.21001.31001.21001.26001.260020,589,312
Jun 28, 20241.22001.23001.18001.19001.190010,674,462
Jun 27, 20241.23001.24001.21001.23001.23007,560,447
Jun 26, 20241.21001.24001.18001.23001.230011,232,298
Jun 25, 20241.18001.24001.18001.21001.210013,706,181
Jun 24, 20241.26001.27001.13001.20001.200038,396,399
Jun 21, 20241.27001.29001.25001.26001.26005,963,993
Jun 20, 20241.30001.31001.25001.26001.260010,271,200
Jun 19, 20241.32001.34001.31001.31001.31007,723,200
Jun 18, 20241.30001.33001.29001.32001.32006,125,141
Jun 17, 20241.30001.31001.28001.30001.30005,512,195
Jun 14, 20241.28001.31001.27001.30001.30007,164,972
Jun 13, 20241.31001.31001.28001.28001.28005,658,646
Jun 12, 20241.29001.31001.29001.30001.30005,264,074
Jun 11, 20241.30001.31001.27001.29001.29006,280,500
Jun 7, 20241.26001.31001.26001.31001.310012,052,523
Jun 6, 20241.29001.31001.23001.25001.250023,712,433
Jun 5, 20241.34001.35001.28001.29001.290023,952,785
Jun 4, 20241.35001.36001.33001.35001.350014,160,761
Jun 3, 20241.43001.44001.33001.35001.350024,818,289
May 31, 20241.43001.45001.42001.43001.43004,921,100
May 30, 20241.45001.46001.42001.42001.42008,446,198
May 29, 20241.44001.47001.44001.45001.45007,521,390
May 28, 20241.47001.48001.44001.45001.450010,441,449
May 27, 20241.47001.48001.45001.47001.47008,623,300
May 24, 20241.49001.50001.47001.47001.47008,949,000
May 23, 20241.52001.53001.48001.49001.490011,051,944
May 22, 20241.52001.54001.51001.53001.53009,982,842
May 21, 20241.52001.53001.51001.51001.51009,533,300
May 20, 20241.56001.57001.52001.53001.530012,067,382
May 17, 20241.54001.55001.52001.55001.550011,261,399
May 16, 20241.50001.55001.49001.54001.540016,526,892
May 15, 20241.50001.51001.49001.50001.50005,842,900
May 14, 20241.49001.51001.47001.50001.50008,578,599
May 13, 20241.50001.51001.48001.49001.490010,605,800
May 10, 20241.52001.53001.50001.51001.510010,236,800
May 9, 20241.50001.55001.50001.52001.52009,612,494
May 8, 20241.54001.55001.51001.51001.510010,226,344
May 7, 20241.55001.55001.52001.54001.540010,064,095
May 6, 20241.54001.57001.54001.55001.550012,057,840
Apr 30, 20241.56001.56001.52001.54001.540016,884,536