ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China · Delayed Price · Currency is CNY 8.90
-0.21 (-2.31%)
Jan 30, 2026, 3:04 PM CST
SHE:000011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.04 | 9.11 | 8.96 | 9.05 | - | -0.66% | 2,166,600 |
| Jan 29, 2026 | 8.86 | 9.19 | 8.74 | 9.11 | 9.11 | 2.82% | 14,371,100 |
| Jan 28, 2026 | 8.85 | 8.96 | 8.78 | 8.86 | 8.86 | 0.11% | 5,704,200 |
| Jan 27, 2026 | 8.99 | 9.01 | 8.71 | 8.85 | 8.85 | -1.56% | 6,853,833 |
| Jan 26, 2026 | 9.05 | 9.07 | 8.88 | 8.99 | 8.99 | -0.99% | 6,783,901 |
| Jan 23, 2026 | 9.04 | 9.12 | 8.98 | 9.08 | 9.08 | 0.33% | 6,665,800 |
| Jan 22, 2026 | 8.96 | 9.06 | 8.92 | 9.05 | 9.05 | 1.23% | 7,842,800 |
| Jan 21, 2026 | 8.79 | 9.04 | 8.79 | 8.94 | 8.94 | 1.02% | 8,730,001 |
| Jan 20, 2026 | 8.75 | 8.89 | 8.73 | 8.85 | 8.85 | 0.80% | 6,394,906 |
| Jan 19, 2026 | 8.60 | 8.78 | 8.56 | 8.78 | 8.78 | 2.09% | 5,490,911 |
| Jan 16, 2026 | 8.80 | 8.82 | 8.57 | 8.60 | 8.60 | -1.49% | 7,115,601 |
| Jan 15, 2026 | 8.74 | 8.85 | 8.69 | 8.73 | 8.73 | -0.46% | 6,241,800 |
| Jan 14, 2026 | 8.89 | 8.96 | 8.68 | 8.77 | 8.77 | -1.46% | 11,127,380 |
| Jan 13, 2026 | 9.03 | 9.09 | 8.90 | 8.90 | 8.90 | -1.44% | 9,155,919 |
| Jan 12, 2026 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | -0.77% | 7,225,333 |
| Jan 9, 2026 | 9.03 | 9.10 | 8.95 | 9.10 | 9.10 | 0.44% | 6,651,124 |
| Jan 8, 2026 | 8.94 | 9.10 | 8.90 | 9.06 | 9.06 | 1.34% | 5,927,400 |
| Jan 7, 2026 | 9.09 | 9.10 | 8.94 | 8.94 | 8.94 | -1.43% | 5,653,253 |
| Jan 6, 2026 | 9.01 | 9.12 | 9.00 | 9.07 | 9.07 | 0.33% | 5,459,068 |
| Jan 5, 2026 | 8.99 | 9.07 | 8.96 | 9.04 | 9.04 | 0.33% | 4,208,000 |
| Dec 31, 2025 | 8.96 | 9.04 | 8.82 | 9.01 | 9.01 | 1.69% | 5,438,312 |
| Dec 30, 2025 | 8.92 | 8.98 | 8.81 | 8.86 | 8.86 | -0.78% | 4,387,910 |
| Dec 29, 2025 | 9.05 | 9.06 | 8.88 | 8.93 | 8.93 | -1.22% | 4,234,300 |
| Dec 26, 2025 | 9.06 | 9.13 | 9.00 | 9.04 | 9.04 | -0.22% | 4,382,900 |
| Dec 25, 2025 | 9.00 | 9.09 | 8.98 | 9.06 | 9.06 | 0.78% | 3,618,122 |
| Dec 24, 2025 | 9.00 | 9.04 | 8.93 | 8.99 | 8.99 | 0.11% | 3,740,213 |
| Dec 23, 2025 | 9.07 | 9.12 | 8.95 | 8.98 | 8.98 | -1.10% | 4,513,600 |
| Dec 22, 2025 | 9.16 | 9.19 | 9.07 | 9.08 | 9.08 | -0.98% | 4,150,150 |
| Dec 19, 2025 | 8.93 | 9.19 | 8.91 | 9.17 | 9.17 | 2.69% | 6,156,500 |
| Dec 18, 2025 | 8.86 | 9.01 | 8.85 | 8.93 | 8.93 | 0.22% | 4,305,500 |
| Dec 17, 2025 | 8.82 | 8.93 | 8.73 | 8.91 | 8.91 | 0.11% | 5,124,500 |
| Dec 16, 2025 | 9.03 | 9.07 | 8.86 | 8.90 | 8.90 | -1.44% | 5,513,723 |
| Dec 15, 2025 | 8.94 | 9.07 | 8.86 | 9.03 | 9.03 | 0.78% | 4,327,101 |
| Dec 12, 2025 | 9.15 | 9.17 | 8.95 | 8.96 | 8.96 | -1.65% | 6,714,000 |
| Dec 11, 2025 | 9.42 | 9.47 | 9.09 | 9.11 | 9.11 | -3.29% | 8,363,800 |
| Dec 10, 2025 | 9.27 | 9.52 | 9.22 | 9.42 | 9.42 | 1.62% | 8,780,906 |
| Dec 9, 2025 | 9.38 | 9.44 | 9.24 | 9.27 | 9.27 | -1.17% | 5,804,780 |
| Dec 8, 2025 | 9.44 | 9.47 | 9.36 | 9.38 | 9.38 | -0.53% | 4,563,700 |
| Dec 5, 2025 | 9.35 | 9.44 | 9.25 | 9.43 | 9.43 | 0.86% | 4,278,800 |
| Dec 4, 2025 | 9.51 | 9.57 | 9.27 | 9.35 | 9.35 | -1.68% | 5,763,400 |
| Dec 3, 2025 | 9.63 | 9.68 | 9.48 | 9.51 | 9.51 | -1.04% | 5,103,500 |
| Dec 2, 2025 | 9.66 | 9.68 | 9.50 | 9.61 | 9.61 | -0.72% | 6,061,000 |
| Dec 1, 2025 | 9.91 | 9.93 | 9.65 | 9.68 | 9.68 | -2.42% | 8,711,835 |
| Nov 28, 2025 | 9.93 | 9.95 | 9.69 | 9.92 | 9.92 | -0.50% | 10,472,930 |
| Nov 27, 2025 | 9.79 | 10.23 | 9.63 | 9.97 | 9.97 | 1.22% | 14,645,026 |
| Nov 26, 2025 | 9.87 | 10.04 | 9.73 | 9.85 | 9.85 | -0.81% | 9,308,705 |
| Nov 25, 2025 | 9.72 | 9.94 | 9.61 | 9.93 | 9.93 | 2.80% | 7,056,940 |
| Nov 24, 2025 | 9.55 | 9.74 | 9.54 | 9.66 | 9.66 | 1.68% | 7,619,600 |
| Nov 21, 2025 | 9.88 | 10.08 | 9.49 | 9.50 | 9.50 | -4.62% | 10,971,260 |
| Nov 20, 2025 | 9.86 | 10.05 | 9.75 | 9.96 | 9.96 | 1.22% | 9,804,900 |