Shenzhen - Delayed Quote
CNY
Shenzhen Ridge Engineering Consulting Co., Ltd. (300977.SZ)
15.40
+0.69
(+4.69%)
At close: 3:04:34 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.72
15.93
14.70
14.71
14.71
3,529,423
Oct 29, 2026
16.07
16.34
15.69
15.74
15.74
3,320,100
Oct 28, 2026
16.58
16.90
16.03
16.24
16.24
2,913,500
Oct 27, 2026
17.67
17.99
16.42
16.63
16.63
2,496,839
Oct 26, 2026
17.29
17.65
16.98
17.28
17.28
2,223,350
Oct 23, 2026
16.84
17.17
15.75
17.09
17.09
3,279,439
Oct 22, 2026
18.50
18.50
16.90
17.14
17.14
2,282,500
Oct 21, 2026
18.40
18.61
17.80
18.03
18.03
1,423,700
Oct 20, 2026
17.46
18.51
17.35
18.29
18.29
1,704,739
Oct 19, 2026
18.18
18.18
16.92
17.63
17.63
2,385,285
Oct 16, 2026
18.20
18.98
18.12
18.26
18.26
3,051,825
Oct 15, 2026
18.35
18.51
17.67
17.85
17.85
2,573,200
Oct 14, 2026
19.09
19.44
18.50
18.57
18.57
2,389,862
Oct 13, 2026
18.42
19.28
17.83
19.17
19.17
3,506,851
Oct 12, 2026
19.39
19.40
18.43
18.61
18.61
4,069,937
Oct 9, 2026
20.07
20.07
18.14
19.40
19.40
6,618,149
Oct 8, 2026
18.86
21.48
18.45
20.08
20.08
7,639,426
Sep 30, 2026
19.63
19.67
18.86
19.05
19.05
4,466,877
Sep 29, 2026
19.29
20.38
18.40
19.94
19.94
5,637,988
Sep 28, 2026
19.43
19.60
18.69
18.90
18.90
3,960,473
Sep 24, 2026
20.65
20.65
19.18
19.52
19.52
5,160,600
Sep 23, 2026
18.61
21.60
18.61
20.83
20.83
7,161,847
Sep 22, 2026
18.46
19.23
18.20
18.76
18.76
2,753,475
Sep 21, 2026
17.90
18.65
17.80
18.45
18.45
2,821,249
Sep 18, 2026
18.63
18.79
17.60
17.95
17.95
2,995,144
Sep 17, 2026
17.79
17.84
17.34
17.68
17.68
2,225,900
Sep 16, 2026
17.48
17.94
17.40
17.79
17.79
1,664,380
Sep 15, 2026
18.38
18.44
17.56
17.64
17.64
2,063,500
Sep 14, 2026
18.28
18.68
18.05
18.38
18.38
2,138,250
Sep 11, 2026
18.80
19.11
18.03
18.38
18.38
3,200,250
Sep 10, 2026
19.93
19.93
19.05
19.12
19.12
2,479,711
Sep 9, 2026
19.62
20.08
19.38
19.92
19.92
2,577,300
Sep 8, 2026
19.44
20.00
19.10
19.65
19.65
2,896,809
Sep 7, 2026
18.43
19.81
18.11
19.51
19.51
3,830,087
Sep 4, 2026
18.69
19.18
18.29
18.39
18.39
4,078,481
Sep 3, 2026
18.58
19.11
18.30
18.67
18.67
4,148,425
Sep 2, 2026
18.47
19.28
17.96
18.85
18.85
5,708,846
Sep 1, 2026
17.80
19.00
17.50
18.18
18.18
6,771,561
Aug 31, 2026
17.33
17.81
16.86
17.75
17.75
6,070,463
Aug 28, 2026
16.38
17.97
16.20
16.99
16.99
5,075,321
Aug 27, 2026
16.24
16.71
15.92
16.40
16.40
1,571,645
Aug 26, 2026
16.75
16.86
16.16
16.26
16.26
1,965,889
Aug 25, 2026
16.08
16.51
15.90
16.50
16.50
1,557,450
Aug 24, 2026
16.38
16.40
15.85
16.10
16.10
1,866,080
Aug 21, 2026
16.20
16.50
15.73
16.38
16.38
1,681,783
Aug 20, 2026
16.23
16.36
15.90
16.22
16.22
1,727,604
Aug 19, 2026
16.08
16.20
15.71
15.74
15.74
1,700,900
Aug 18, 2026
16.22
16.37
15.92
16.08
16.08
1,089,287
Aug 17, 2026
15.89
16.43
15.81
16.26
16.26
1,419,575
Aug 14, 2026
16.03
16.18
15.76
15.99
15.99
1,324,037
Aug 13, 2026
16.23
16.38
15.85
15.85
15.85
1,236,625
Aug 12, 2026
16.20
16.37
16.05
16.19
16.19
1,136,547
Aug 11, 2026
16.13
16.33
15.83
16.07
16.07
1,189,400
Aug 10, 2026
15.98
16.25
15.60
16.24
16.24
1,362,212
Aug 7, 2026
15.81
16.07
15.32
16.05
16.05
1,426,050
Aug 6, 2026
15.79
15.99
15.49
15.81
15.81
1,188,388
Aug 5, 2026
15.82
16.16
15.64
15.83
15.83
1,597,565
Aug 4, 2026
15.30
15.89
15.30
15.82
15.82
1,778,350
Aug 3, 2026
14.85
15.46
14.81
15.35
15.35
1,662,500
Jul 31, 2026
14.45
15.08
14.45
14.95
14.95
1,726,313
Jul 30, 2026
14.70
14.98
14.16
14.41
14.41
1,411,750
Jul 29, 2026
14.57
14.75
14.28
14.62
14.62
1,759,626
Jul 28, 2026
14.00
14.66
14.00
14.28
14.28
1,482,600
Jul 27, 2026
13.61
14.35
13.61
14.22
14.22
1,412,488
Jul 24, 2026
13.90
14.03
13.45
13.79
13.79
1,920,300
Jul 23, 2026
13.21
13.96
13.21
13.93
13.93
1,755,725
Jul 22, 2026
13.62
13.87
13.28
13.43
13.43
1,783,801
Jul 21, 2026
13.60
13.71
12.29
13.61
13.61
3,201,688
Jul 20, 2026
14.13
14.65
13.38
13.60
13.60
2,476,100
Jul 17, 2026
14.87
15.15
14.00
14.10
14.10
2,200,987
Jul 16, 2026
14.80
15.30
14.60
14.87
14.87
1,733,337
Jul 15, 2026
14.70
15.08
14.53
14.89
14.89
1,408,000
Jul 14, 2026
14.49
14.70
14.00
14.70
14.70
1,608,987
Jul 13, 2026
15.04
15.22
14.30
14.36
14.36
2,242,500
Jul 10, 2026
14.85
15.43
14.58
15.15
15.15
1,713,800
Jul 9, 2026
14.70
15.04
14.50
14.85
14.85
1,567,013
Jul 8, 2026
15.13
15.13
14.63
14.65
14.65
1,231,262
Jul 7, 2026
15.58
15.64
14.92
14.94
14.94
1,706,426
Jul 6, 2026
16.08
16.20
15.54
15.58
15.58
2,282,799
Jul 3, 2026
15.68
16.58
15.44
16.07
16.07
2,960,475
Jul 2, 2026
15.79
16.30
15.51
15.53
15.53
2,231,550
Jul 1, 2026
15.51
16.11
15.18
15.86
15.86
2,240,000
Jun 30, 2026
15.60
15.85
15.26
15.42
15.42
1,838,400
Jun 29, 2026
16.17
16.17
15.06
15.45
15.45
2,568,591
Jun 26, 2026
16.18
16.49
16.00
16.06
16.06
3,310,487
Jun 25, 2026
16.87
17.82
16.10
16.47
16.47
7,006,110
Jun 24, 2026
16.98
17.28
16.42
16.77
16.77
2,294,888
Jun 23, 2026
17.05
17.54
17.00
17.30
17.30
2,153,600
Jun 22, 2026
17.46
17.71
16.72
17.21
17.21
2,730,556
Jun 18, 2026
17.31
17.98
17.31
17.58
17.58
2,848,787
Jun 17, 2026
17.90
18.69
17.33
17.48
17.48
3,931,400
Jun 16, 2026
16.79
18.19
16.58
17.85
17.85
3,723,042
Jun 15, 2026
16.84
17.50
16.59
16.90
16.90
2,795,500
Jun 12, 2026
16.74
17.27
16.36
16.74
16.74
2,512,707
Jun 11, 2026
16.79
17.11
16.17
16.41
16.41
1,734,507
Jun 10, 2026
17.36
17.56
16.42
16.89
16.89
2,237,700
Jun 9, 2026
17.42
19.39
17.05
17.42
17.42
2,894,526
Jun 8, 2026
17.88
18.44
16.88
17.19
17.19
2,389,288
Jun 5, 2026
18.19
18.52
17.51
17.94
17.94
2,254,400
Jun 4, 2026
18.61
18.81
17.88
18.06
18.06
2,074,787
Jun 3, 2026
19.25
19.60
18.66
18.83
18.83
2,158,500
Jun 2, 2026
20.59
20.59
16.20
19.29
19.29
2,543,024
Jun 1, 2026
20.27
20.90
19.93
20.25
20.25
2,935,596
May 29, 2026
19.89
21.20
19.68
20.49
20.49
4,005,934
May 28, 2026
19.92
20.08
19.41
19.82
19.82
1,809,400
May 27, 2026
20.71
21.12
19.91
20.02
20.02
2,082,833
May 26, 2026
21.44
21.45
20.35
20.71
20.71
2,223,220
May 25, 2026
22.26
22.40
20.95
21.30
21.30
2,445,280
May 22, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
21.58
22.29
20.91
22.14
22.14
2,958,038
May 21, 2026
23.02
23.18
21.00
21.26
21.11
2,920,087
May 20, 2026
22.99
23.25
22.56
22.93
22.77
1,765,588
May 19, 2026
22.45
23.33
22.38
23.00
22.84
2,484,612
May 18, 2026
21.91
22.59
21.69
22.52
22.36
2,436,751
May 15, 2026
22.40
22.40
21.78
21.98
21.82
1,762,760
May 14, 2026
22.13
22.42
21.68
21.93
21.78
1,982,863
May 13, 2026
22.16
22.27
21.81
21.96
21.81
1,737,788
May 12, 2026
22.59
22.67
21.88
22.05
21.89
1,933,388
May 11, 2026
22.45
22.75
22.07
22.56
22.40
2,883,285
May 8, 2026
21.74
22.67
21.60
22.39
22.23
4,128,490
May 7, 2026
21.78
21.91
21.45
21.74
21.59
2,540,300
May 6, 2026
21.21
22.20
21.05
21.78
21.63
4,542,048
Apr 30, 2026
20.38
21.58
20.30
21.12
20.97
3,512,182
Apr 29, 2026
20.05
20.70
19.87
20.36
20.22
2,037,088
Apr 28, 2026
19.76
20.37
19.60
20.05
19.91
2,610,587
Apr 27, 2026
19.63
19.84
19.16
19.76
19.62
2,182,025
Apr 24, 2026
20.00
20.08
19.37
19.65
19.51
2,310,740
Apr 23, 2026
19.38
20.27
19.08
20.07
19.93
3,755,137
Apr 22, 2026
19.64
19.64
19.19
19.36
19.22
1,866,450
Apr 21, 2026
19.79
19.95
19.42
19.60
19.46
1,707,250
Apr 20, 2026
19.73
19.93
19.48
19.75
19.61
1,891,400
Apr 17, 2026
19.99
20.16
19.63
19.75
19.61
1,910,300
Apr 16, 2026
19.88
20.00
19.56
19.96
19.82
1,839,665
Apr 15, 2026
20.36
20.66
19.65
19.75
19.61
2,624,158
Apr 14, 2026
19.91
20.45
19.73
20.33
20.19
2,427,242
Apr 13, 2026
19.89
19.96
19.50
19.75
19.61
1,528,925
Apr 10, 2026
19.50
20.27
19.39
19.87
19.73
2,429,293
Apr 9, 2026
19.56
19.65
19.17
19.33
19.19
1,773,100
Apr 8, 2026
18.92
19.66
18.88
19.56
19.42
1,935,900
Apr 7, 2026
18.35
18.86
18.00
18.72
18.59
1,560,000
Apr 3, 2026
18.72
18.98
18.14
18.33
18.20
1,583,200
Apr 2, 2026
19.05
19.09
18.57
18.76
18.63
1,458,650
Apr 1, 2026
19.37
19.37
18.79
18.98
18.85
1,695,573
Mar 31, 2026
18.82
19.48
18.78
18.82
18.69
2,051,587
Mar 30, 2026
18.46
18.90
18.37
18.80
18.67
1,536,675
Mar 27, 2026
18.24
19.05
18.24
18.78
18.65
1,925,000
Mar 26, 2026
18.58
18.91
18.13
18.51
18.38
1,970,749
Mar 25, 2026
18.59
18.86
18.45
18.74
18.61
1,775,567
Mar 24, 2026
17.86
18.48
17.51
18.41
18.28
2,494,312
Mar 23, 2026
18.54
18.73
17.22
17.35
17.23
3,158,537
Mar 20, 2026
19.49
19.75
18.73
18.74
18.61
2,189,800
Mar 19, 2026
19.80
19.80
19.21
19.32
19.18
1,880,100
Mar 18, 2026
19.50
19.83
19.38
19.80
19.66
2,004,675
Mar 17, 2026
20.06
20.07
19.01
19.38
19.24
2,514,400
Mar 16, 2026
19.97
20.23
19.67
19.92
19.78
2,433,100
Mar 13, 2026
20.32
20.48
19.92
19.97
19.83
2,651,737
Mar 12, 2026
21.15
21.15
20.19
20.39
20.25
3,061,150
Mar 11, 2026
21.25
22.10
20.95
21.00
20.85
6,638,500
Mar 10, 2026
21.08
21.64
20.81
21.25
21.10
6,272,524
Mar 9, 2026
19.50
21.80
19.40
20.96
20.81
10,089,328
Mar 6, 2026
18.98
19.74
18.89
19.66
19.52
2,191,769
Mar 5, 2026
19.18
19.34
18.88
19.06
18.93
2,135,200
Mar 4, 2026
18.91
19.10
18.63
18.95
18.82
2,301,400
Mar 3, 2026
19.69
19.77
18.86
18.91
18.78
3,223,378
Mar 2, 2026
20.10
20.35
19.40
19.52
19.38
3,780,038
Feb 27, 2026
20.17
20.34
20.09
20.32
20.18
1,975,406
Feb 26, 2026
20.33
20.40
20.04
20.22
20.08
2,335,000
Feb 25, 2026
20.50
20.62
20.25
20.33
20.19
2,573,857
Feb 24, 2026
20.76
20.76
20.38
20.50
20.36
2,069,562
Feb 13, 2026
20.65
20.78
20.40
20.40
20.26
2,246,000
Feb 12, 2026
20.55
20.70
20.38
20.55
20.41
2,267,159
Feb 11, 2026
20.76
20.86
20.51
20.57
20.42
2,374,903
Feb 10, 2026
20.98
20.98
20.42
20.78
20.63
3,802,853
Feb 9, 2026
21.15
21.40
20.41
20.85
20.70
7,480,006
Feb 6, 2026
22.70
22.79
20.70
20.84
20.69
11,080,536
Feb 5, 2026
23.51
23.81
22.88
22.94
22.78
5,418,561
Feb 4, 2026
25.00
25.99
23.47
23.58
23.41
5,823,266
Feb 3, 2026
24.36
25.28
23.58
25.20
25.02
3,985,655
Feb 2, 2026
24.90
24.96
23.54
23.57
23.40
4,358,922
Jan 30, 2026
23.96
25.49
23.40
24.97
24.79
6,045,736
Jan 29, 2026
23.46
25.39
22.86
24.17
24.00
4,794,489
Jan 28, 2026
25.00
25.41
23.11
23.45
23.28
7,158,361
Jan 27, 2026
24.85
25.97
24.02
25.24
25.06
6,653,936
Jan 26, 2026
23.34
25.36
23.34
24.11
23.94
5,838,864
Jan 23, 2026
22.98
24.28
22.82
23.20
23.04
6,647,109
Jan 22, 2026
22.09
23.20
21.67
22.81
22.65
5,311,175
Jan 21, 2026
21.50
22.12
21.19
21.86
21.71
3,500,700
Jan 20, 2026
21.52
22.06
21.13
21.67
21.52
3,517,322
Jan 19, 2026
21.24
22.18
21.09
21.53
21.38
4,257,877
Jan 16, 2026
22.86
23.06
21.20
21.41
21.26
5,179,841
Jan 15, 2026
23.00
23.29
22.21
22.85
22.69
6,546,589
Jan 14, 2026
21.21
25.17
21.10
23.42
23.25
13,131,588
Jan 13, 2026
20.00
23.20
19.60
21.84
21.69
11,733,427
Jan 12, 2026
18.92
19.72
18.92
19.69
19.55
3,614,075
Jan 9, 2026
18.64
18.81
18.30
18.78
18.65
2,281,684
Jan 8, 2026
18.53
18.79
18.10
18.64
18.51
2,549,526
Jan 7, 2026
18.91
19.34
18.23
18.33
18.20
4,216,162
Jan 6, 2026
18.56
19.26
18.46
18.77
18.64
4,146,718
Jan 5, 2026
17.27
18.97
17.18
18.51
18.38
6,704,873
Dec 31, 2025
17.36
17.36
16.84
17.19
17.07
1,467,867
Dec 30, 2025
17.20
17.33
17.04
17.04
16.92
1,226,250
Dec 29, 2025
17.28
17.37
17.07
17.33
17.21
1,250,700
Dec 26, 2025
17.48
17.89
17.18
17.19
17.07
1,921,162
Dec 25, 2025
17.52
17.53
17.21
17.44
17.32
961,547
Dec 24, 2025
17.10
17.35
16.96
17.27
17.15
1,235,800
Dec 23, 2025
17.23
17.40
16.98
17.02
16.90
1,639,830
Dec 22, 2025
17.41
17.68
17.25
17.28
17.16
1,546,974
Dec 19, 2025
17.29
17.49
17.25
17.36
17.24
1,135,287
Dec 18, 2025
16.91
17.43
16.84
17.32
17.20
1,101,385
Dec 17, 2025
17.31
17.31
16.69
17.01
16.89
1,220,225
Dec 16, 2025
17.28
17.40
16.96
17.13
17.01
1,339,088
Dec 15, 2025
17.27
17.46
17.02
17.35
17.23
1,494,000
Dec 12, 2025
17.56
17.78
17.00
17.19
17.07
1,845,202
Dec 11, 2025
18.09
18.09
17.45
17.50
17.38
1,759,162
Dec 10, 2025
18.30
18.36
17.94
18.04
17.91
1,423,600
Dec 9, 2025
18.78
18.78
18.30
18.31
18.18
1,388,900
Dec 8, 2025
18.60
18.90
18.55
18.61
18.48
1,339,025
Dec 5, 2025
18.45
18.73
18.29
18.60
18.47
1,150,900
Dec 4, 2025
19.01
19.04
18.47
18.48
18.35
1,231,953
Dec 3, 2025
19.22
19.35
18.85
19.01
18.88
1,083,866
Dec 2, 2025
19.32
19.46
19.01
19.22
19.08
1,469,000
Dec 1, 2025
19.66
19.93
19.31
19.41
19.27
1,904,600
Nov 28, 2025
19.32
19.66
19.06
19.65
19.51
1,629,228
Nov 27, 2025
19.16
19.35
18.85
19.27
19.13
1,506,675
Nov 26, 2025
19.58
19.88
18.97
19.08
18.95
1,874,721
Nov 25, 2025
19.44
19.73
19.27
19.50
19.36
1,429,878
Nov 24, 2025
18.75
19.50
18.65
19.38
19.24
2,344,461
Nov 21, 2025
19.20
19.69
18.42
18.49
18.36
1,745,896
Nov 20, 2025
19.57
19.68
19.03
19.37
19.23
1,672,675
Nov 19, 2025
20.15
20.16
19.39
19.46
19.32
1,860,429
Nov 18, 2025
20.20
20.29
19.82
20.15
20.01
2,560,279
Nov 17, 2025
19.97
20.32
19.86
20.28
20.14
2,524,099
Nov 14, 2025
19.64
20.35
19.59
19.99
19.85
2,676,784
Nov 13, 2025
19.49
19.98
19.31
19.68
19.54
2,285,125
Nov 12, 2025
19.58
19.78
19.35
19.48
19.34
1,047,379
Nov 11, 2025
19.61
19.75
19.41
19.63
19.49
1,248,809
Nov 10, 2025
19.37
19.70
19.25
19.60
19.46
1,735,134
Nov 7, 2025
19.52
19.58
19.34
19.40
19.26
1,539,050
Nov 6, 2025
19.62
19.68
19.33
19.48
19.34
1,643,687
Nov 5, 2025
19.10
19.64
19.10
19.56
19.42
1,948,441
Nov 4, 2025
19.36
19.43
19.08
19.29
19.15
1,642,359
Nov 3, 2025
19.21
19.40
19.08
19.27
19.13
2,105,700
