ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China · Delayed Price · Currency is CNY 6.79
-0.04 (-0.59%)
Jul 21, 2026, 3:04 PM CST
SHE:000011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.95 | 6.99 | 6.73 | 6.86 | 6.86 | -2.14% | 3,871,202 |
| Jun 24, 2026 | 7.32 | 7.38 | 7.00 | 7.01 | 7.01 | -4.76% | 7,046,001 |
| Jun 23, 2026 | 7.15 | 7.46 | 7.14 | 7.36 | 7.36 | 2.08% | 6,020,910 |
| Jun 22, 2026 | 7.35 | 7.38 | 7.00 | 7.21 | 7.21 | -1.64% | 7,947,600 |
| Jun 18, 2026 | 7.40 | 7.90 | 7.32 | 7.33 | 7.33 | -1.48% | 9,279,628 |
| Jun 17, 2026 | 7.41 | 7.52 | 7.27 | 7.44 | 7.44 | -0.13% | 4,664,070 |
| Jun 16, 2026 | 7.55 | 7.61 | 7.36 | 7.45 | 7.45 | -2.10% | 4,275,900 |
| Jun 15, 2026 | 7.48 | 7.88 | 7.43 | 7.61 | 7.61 | 1.60% | 9,337,411 |
| Jun 12, 2026 | 7.24 | 7.72 | 7.12 | 7.51 | 7.49 | 4.45% | 6,759,651 |
| Jun 11, 2026 | 7.22 | 7.30 | 7.09 | 7.19 | 7.17 | -1.78% | 3,410,800 |
| Jun 10, 2026 | 7.10 | 7.38 | 7.09 | 7.32 | 7.30 | 2.52% | 4,896,870 |
| Jun 9, 2026 | 7.21 | 7.23 | 7.00 | 7.14 | 7.12 | -0.42% | 3,496,851 |
| Jun 8, 2026 | 7.40 | 7.44 | 7.04 | 7.17 | 7.15 | -5.41% | 5,811,500 |
| Jun 5, 2026 | 7.19 | 7.60 | 7.19 | 7.58 | 7.56 | 4.99% | 6,361,794 |
| Jun 4, 2026 | 7.25 | 7.39 | 7.15 | 7.22 | 7.20 | -1.23% | 4,432,100 |
| Jun 3, 2026 | 7.44 | 7.44 | 7.23 | 7.31 | 7.29 | -1.75% | 4,336,700 |
| Jun 2, 2026 | 7.57 | 7.62 | 7.41 | 7.44 | 7.42 | -1.72% | 4,455,800 |
| Jun 1, 2026 | 7.36 | 7.62 | 7.23 | 7.57 | 7.55 | 2.99% | 4,766,400 |
| May 29, 2026 | 7.32 | 7.66 | 7.32 | 7.35 | 7.33 | 0.82% | 6,308,836 |
| May 28, 2026 | 7.22 | 7.36 | 7.18 | 7.29 | 7.27 | 0.97% | 3,803,900 |
| May 27, 2026 | 7.33 | 7.37 | 7.19 | 7.22 | 7.20 | -1.90% | 2,626,400 |
| May 26, 2026 | 7.45 | 7.49 | 7.30 | 7.36 | 7.34 | -1.74% | 3,751,436 |
| May 25, 2026 | 7.59 | 7.61 | 7.44 | 7.49 | 7.47 | -0.93% | 3,032,900 |
| May 22, 2026 | 7.47 | 7.62 | 7.37 | 7.56 | 7.54 | 1.34% | 3,920,500 |
| May 21, 2026 | 7.69 | 7.78 | 7.42 | 7.46 | 7.44 | -3.12% | 4,118,000 |
| May 20, 2026 | 7.93 | 7.94 | 7.68 | 7.70 | 7.68 | -3.02% | 3,704,603 |
| May 19, 2026 | 7.80 | 7.99 | 7.80 | 7.94 | 7.92 | 1.53% | 5,576,726 |
| May 18, 2026 | 7.59 | 7.84 | 7.55 | 7.82 | 7.80 | 2.89% | 5,744,024 |
| May 15, 2026 | 7.73 | 7.79 | 7.54 | 7.60 | 7.58 | -1.68% | 5,775,424 |
| May 14, 2026 | 8.05 | 8.09 | 7.73 | 7.73 | 7.71 | -3.74% | 8,623,530 |
| May 13, 2026 | 8.28 | 8.37 | 8.01 | 8.03 | 8.01 | -3.37% | 10,606,430 |
| May 12, 2026 | 8.08 | 8.65 | 8.03 | 8.31 | 8.29 | 2.72% | 15,578,050 |