ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China · Delayed Price · Currency is CNY 8.35
-0.34 (-3.91%)
Sep 3, 2026, 3:04 PM CST
SHE:000011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.77 | 8.78 | 8.25 | 8.35 | 8.35 | -3.91% | 30,565,410 |
| Sep 2, 2026 | 8.81 | 9.12 | 8.39 | 8.69 | 8.69 | -5.13% | 41,700,687 |
| Sep 1, 2026 | 9.29 | 9.66 | 9.06 | 9.16 | 9.16 | -9.04% | 55,082,583 |
| Aug 31, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05% | 11,484,240 |
| Aug 28, 2026 | 8.34 | 9.15 | 8.26 | 9.15 | 9.15 | 9.98% | 12,083,024 |
| Aug 27, 2026 | 8.10 | 8.46 | 8.05 | 8.32 | 8.32 | 2.34% | 8,094,700 |
| Aug 26, 2026 | 8.09 | 8.20 | 8.01 | 8.13 | 8.13 | 0.37% | 6,029,000 |
| Aug 25, 2026 | 7.97 | 8.16 | 7.93 | 8.10 | 8.10 | 1.63% | 5,565,800 |
| Aug 24, 2026 | 8.09 | 8.13 | 7.91 | 7.97 | 7.97 | -1.48% | 4,814,400 |
| Aug 21, 2026 | 8.20 | 8.20 | 7.94 | 8.09 | 8.09 | -1.46% | 6,305,999 |
| Aug 20, 2026 | 8.18 | 8.40 | 7.97 | 8.21 | 8.21 | 2.11% | 10,158,900 |
| Aug 19, 2026 | 8.24 | 8.46 | 8.03 | 8.04 | 8.04 | -2.43% | 9,940,016 |
| Aug 18, 2026 | 8.23 | 8.37 | 8.18 | 8.24 | 8.24 | 0.24% | 5,867,116 |
| Aug 17, 2026 | 8.28 | 8.33 | 8.11 | 8.22 | 8.22 | -0.84% | 6,809,600 |
| Aug 14, 2026 | 8.61 | 8.70 | 8.19 | 8.29 | 8.29 | -3.72% | 11,390,792 |
| Aug 13, 2026 | 8.51 | 8.82 | 8.30 | 8.61 | 8.61 | 1.18% | 16,864,107 |
| Aug 12, 2026 | 8.17 | 8.59 | 8.11 | 8.51 | 8.51 | 4.03% | 12,320,869 |
| Aug 11, 2026 | 7.94 | 8.25 | 7.88 | 8.18 | 8.18 | 3.15% | 10,142,920 |
| Aug 10, 2026 | 7.80 | 7.97 | 7.68 | 7.93 | 7.93 | 2.19% | 9,857,421 |
| Aug 7, 2026 | 8.08 | 8.08 | 7.75 | 7.76 | 7.76 | -4.20% | 11,194,000 |
| Aug 6, 2026 | 8.09 | 8.24 | 7.97 | 8.10 | 8.10 | -0.37% | 9,725,900 |
| Aug 5, 2026 | 7.99 | 8.20 | 7.97 | 8.13 | 8.13 | 1.63% | 10,275,000 |
| Aug 4, 2026 | 7.96 | 8.19 | 7.96 | 8.00 | 8.00 | 0.76% | 13,674,700 |
| Aug 3, 2026 | 8.02 | 8.14 | 7.87 | 7.94 | 7.94 | - | 11,860,950 |
| Jul 31, 2026 | 7.92 | 8.10 | 7.77 | 7.94 | 7.94 | -0.63% | 17,830,869 |
| Jul 30, 2026 | 7.79 | 8.35 | 7.58 | 7.99 | 7.99 | 2.17% | 32,788,020 |
| Jul 29, 2026 | 7.36 | 8.05 | 7.25 | 7.82 | 7.82 | 3.58% | 43,034,877 |
| Jul 28, 2026 | 8.28 | 8.29 | 7.34 | 7.55 | 7.55 | -7.36% | 46,033,795 |
| Jul 27, 2026 | 8.39 | 9.09 | 7.91 | 8.15 | 8.15 | -1.33% | 54,609,210 |
| Jul 24, 2026 | 7.90 | 8.26 | 7.74 | 8.26 | 8.26 | 9.99% | 25,040,293 |
| Jul 23, 2026 | 6.83 | 7.51 | 6.81 | 7.51 | 7.51 | 9.96% | 12,804,869 |
| Jul 22, 2026 | 6.73 | 6.83 | 6.63 | 6.83 | 6.83 | 0.59% | 6,820,572 |
| Jul 21, 2026 | 6.86 | 7.20 | 6.74 | 6.79 | 6.79 | -0.59% | 8,638,529 |
| Jul 20, 2026 | 6.60 | 7.21 | 6.58 | 6.83 | 6.83 | 3.02% | 10,785,821 |
| Jul 17, 2026 | 6.65 | 6.78 | 6.58 | 6.63 | 6.63 | -0.75% | 5,551,100 |
| Jul 16, 2026 | 6.48 | 6.83 | 6.37 | 6.68 | 6.68 | 3.73% | 7,657,973 |
| Jul 15, 2026 | 6.26 | 6.49 | 6.26 | 6.44 | 6.44 | 1.90% | 2,994,900 |
| Jul 14, 2026 | 6.27 | 6.35 | 6.18 | 6.32 | 6.32 | 1.44% | 3,074,349 |
| Jul 13, 2026 | 6.41 | 6.46 | 6.22 | 6.23 | 6.23 | -3.11% | 4,066,200 |
| Jul 10, 2026 | 6.23 | 6.56 | 6.18 | 6.43 | 6.43 | 2.55% | 5,060,757 |
| Jul 9, 2026 | 6.31 | 6.42 | 6.19 | 6.27 | 6.27 | -0.95% | 3,715,200 |
| Jul 8, 2026 | 6.41 | 6.41 | 6.23 | 6.33 | 6.33 | -0.63% | 3,282,413 |
| Jul 7, 2026 | 6.50 | 6.59 | 6.35 | 6.37 | 6.37 | -3.04% | 2,903,000 |
| Jul 6, 2026 | 6.63 | 6.66 | 6.50 | 6.57 | 6.57 | -0.90% | 2,975,000 |
| Jul 3, 2026 | 6.55 | 6.70 | 6.52 | 6.63 | 6.63 | 2.00% | 3,385,321 |
| Jul 2, 2026 | 6.61 | 6.72 | 6.50 | 6.50 | 6.50 | -1.81% | 3,961,351 |
| Jul 1, 2026 | 6.44 | 6.69 | 6.43 | 6.62 | 6.62 | 2.16% | 3,290,800 |
| Jun 30, 2026 | 6.64 | 6.64 | 6.41 | 6.48 | 6.48 | -1.52% | 2,902,223 |
| Jun 29, 2026 | 6.63 | 6.68 | 6.47 | 6.58 | 6.58 | -0.75% | 3,638,353 |
| Jun 26, 2026 | 6.81 | 6.88 | 6.60 | 6.63 | 6.63 | -3.35% | 3,661,360 |