Stock listing

Shenzhen:301632 Guangdong Provincial Academy of Building Research Group Co., Ltd. (广东建科) 股价

Follow Guangdong Provincial Academy of Building Research Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301632

¥12.65 CNY +0.15 (+1.2%)

Close on Oct 20, 2026 · Data provided by Twelve Data

Past year -55.3% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits

Day range: ¥12.43 – ¥12.66 CNYOct 20, 2026
Volume: 2.41M sharesOct 20, 2026
52-week range: ¥12.30 – ¥31.99 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:301632 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	¥12.65	+0.15	+1.2%	¥12.64	¥12.66	¥12.43	2,413,398
Mon, Oct 19	¥12.50	-0.03	-0.2%	¥12.44	¥12.64	¥12.30	2,310,998
Fri, Oct 16	¥12.53	-0.02	-0.2%	¥12.64	¥12.83	¥12.51	2,844,152
Thu, Oct 15	¥12.55	-0.28	-2.2%	¥12.54	¥12.76	¥12.53	2,876,700
Wed, Oct 14	¥12.83	-0.30	-2.3%	¥13.13	¥13.18	¥12.76	3,170,766
Tue, Oct 13	¥13.13	-0.13	-1.0%	¥13.25	¥13.25	¥12.82	3,017,188
Mon, Oct 12	¥13.26	-0.13	-1.0%	¥13.37	¥13.49	¥13.22	2,677,589
Fri, Oct 9	¥13.39	+0.20	+1.5%	¥13.22	¥13.40	¥12.92	3,677,233
Thu, Oct 8	¥13.19	+0.07	+0.5%	¥13.10	¥13.29	¥13.08	2,151,687
Wed, Sep 30	¥13.12	-0.04	-0.3%	¥13.22	¥13.30	¥13.04	2,311,300
Tue, Sep 29	¥13.16	+0.27	+2.1%	¥12.86	¥13.22	¥12.86	2,721,409
Mon, Sep 28	¥12.89	-0.17	-1.3%	¥13.03	¥13.12	¥12.82	2,783,756
Thu, Sep 24	¥13.06	-0.37	-2.8%	¥13.42	¥13.45	¥13.06	4,811,238
Wed, Sep 23	¥13.43	+0.08	+0.6%	¥13.35	¥13.82	¥13.26	7,190,883
Tue, Sep 22	¥13.35	-0.30	-2.2%	¥13.41	¥13.50	¥13.32	5,792,025
Mon, Sep 21	¥13.65	+0.44	+3.3%	¥13.20	¥13.93	¥13.11	8,264,816
Fri, Sep 18	¥13.21	+0.27	+2.1%	¥12.97	¥13.21	¥12.95	3,064,772
Thu, Sep 17	¥12.94	+0.02	+0.2%	¥12.90	¥13.00	¥12.78	2,310,700
Wed, Sep 16	¥12.92	+0.03	+0.2%	¥12.89	¥13.00	¥12.76	2,108,000
Tue, Sep 15	¥12.89	-0.01	-0.1%	¥12.86	¥13.05	¥12.82	2,111,942
Mon, Sep 14	¥12.90	+0.14	+1.1%	¥12.74	¥13.00	¥12.72	2,308,165
Fri, Sep 11	¥12.76	-0.37	-2.8%	¥12.92	¥13.00	¥12.71	3,619,700
Thu, Sep 10	¥13.13	-0.44	-3.2%	¥13.60	¥13.60	¥13.11	5,154,200
Wed, Sep 9	¥13.57	-0.29	-2.1%	¥13.85	¥13.88	¥13.53	3,045,013
Tue, Sep 8	¥13.86	+0.15	+1.1%	¥13.71	¥13.99	¥13.61	4,544,902
Mon, Sep 7	¥13.71	+0.20	+1.5%	¥13.52	¥13.73	¥13.42	3,377,711
Fri, Sep 4	¥13.51	+0.14	+1.0%	¥13.38	¥13.65	¥13.37	4,585,347
Thu, Sep 3	¥13.37	-0.20	-1.5%	¥13.55	¥13.66	¥13.36	3,370,213
Wed, Sep 2	¥13.57	-0.13	-0.9%	¥13.56	¥13.63	¥13.41	3,205,942
Tue, Sep 1	¥13.70	+0.12	+0.9%	¥13.57	¥13.80	¥13.51	4,346,740
Mon, Aug 31	¥13.58	+0.05	+0.4%	¥13.66	¥13.71	¥13.42	4,424,252
Fri, Aug 28	¥13.53	+0.08	+0.6%	¥13.46	¥13.70	¥13.39	5,024,769
Thu, Aug 27	¥13.45	-0.08	-0.6%	¥13.60	¥13.60	¥13.39	4,350,544
Wed, Aug 26	¥13.53	+0.10	+0.7%	¥13.37	¥13.54	¥13.35	2,478,308
Tue, Aug 25	¥13.43	+0.10	+0.8%	¥13.35	¥13.46	¥13.28	2,988,113
Mon, Aug 24	¥13.33	-0.54	-3.9%	¥13.86	¥13.90	¥13.30	4,877,094
Fri, Aug 21	¥13.87	-0.26	-1.8%	¥14.10	¥14.10	¥13.83	3,415,943
Thu, Aug 20	¥14.13	-0.01	-0.1%	¥14.02	¥14.15	¥13.82	5,112,672
Wed, Aug 19	¥14.14	+0.04	+0.3%	¥14.01	¥14.30	¥13.91	6,482,095
Tue, Aug 18	¥14.10	+0.20	+1.4%	¥13.90	¥14.12	¥13.81	6,460,514
Mon, Aug 17	¥13.90	-0.07	-0.5%	¥13.96	¥13.96	¥13.66	5,219,668
Fri, Aug 14	¥13.97	-0.15	-1.1%	¥14.02	¥14.10	¥13.91	5,680,286
Thu, Aug 13	¥14.12	-0.25	-1.7%	¥14.16	¥14.27	¥14.11	8,631,245
Wed, Aug 12	¥14.37	-0.80	-5.3%	¥15.00	¥15.15	¥14.10	18,971,894
Tue, Aug 11	¥15.17	-0.44	-2.8%	¥15.48	¥15.60	¥15.09	3,119,356
Mon, Aug 10	¥15.61	+0.40	+2.6%	¥15.21	¥15.62	¥15.12	4,727,110
Fri, Aug 7	¥15.21	-0.16	-1.0%	¥15.31	¥15.41	¥14.94	3,208,101
Thu, Aug 6	¥15.37	-0.11	-0.7%	¥15.45	¥15.72	¥15.26	3,611,057
Wed, Aug 5	¥15.48	-0.09	-0.6%	¥15.50	¥15.69	¥15.44	3,524,784
Tue, Aug 4	¥15.57	-0.12	-0.8%	¥15.66	¥16.14	¥15.51	4,355,904
Mon, Aug 3	¥15.69	+0.05	+0.3%	¥15.50	¥15.73	¥15.36	3,477,655
Fri, Jul 31	¥15.64	-0.34	-2.1%	¥15.45	¥15.91	¥15.39	7,472,229
Thu, Jul 30	¥15.98	+1.23	+8.3%	¥14.78	¥16.39	¥14.73	9,303,389
Wed, Jul 29	¥14.75	+0.26	+1.8%	¥14.48	¥14.86	¥14.41	2,220,113
Tue, Jul 28	¥14.49	+0.12	+0.8%	¥14.45	¥14.59	¥14.32	1,742,567
Mon, Jul 27	¥14.37	+0.35	+2.5%	¥14.00	¥14.46	¥13.90	2,067,547
Fri, Jul 24	¥14.02	-0.61	-4.2%	¥14.46	¥14.76	¥14.00	2,315,072
Thu, Jul 23	¥14.63	+0.23	+1.6%	¥14.41	¥14.67	¥14.29	1,823,802
Wed, Jul 22	¥14.40	-0.14	-1.0%	¥14.40	¥14.60	¥14.21	1,850,802
Tue, Jul 21	¥14.54	+0.11	+0.8%	¥14.27	¥14.61	¥14.21	2,182,529
Mon, Jul 20	¥14.43	-0.03	-0.2%	¥14.50	¥14.98	¥14.21	2,927,645

Ticker: Shenzhen:301632
Asset type: Stock
Exchange: Shenzhen
Currency: CNY