ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China · Delayed Price · Currency is CNY 10.25
+0.31 (3.12%)
Oct 23, 2026, 3:05 PM CST
SHE:000011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.86 | 10.86 | 9.31 | 10.25 | 10.25 | 3.12% | 58,290,007 |
| Oct 22, 2026 | 11.15 | 11.69 | 9.94 | 9.94 | 9.94 | -9.96% | 72,307,100 |
| Oct 21, 2026 | 10.71 | 11.47 | 10.51 | 11.04 | 11.04 | 1.85% | 49,158,940 |
| Oct 20, 2026 | 11.32 | 11.50 | 10.78 | 10.84 | 10.84 | -6.23% | 53,993,643 |
| Oct 19, 2026 | 10.91 | 11.82 | 10.69 | 11.56 | 11.56 | 1.40% | 74,309,240 |
| Oct 16, 2026 | 10.86 | 11.90 | 10.86 | 11.40 | 11.40 | 5.36% | 91,102,700 |
| Oct 15, 2026 | 10.67 | 11.60 | 10.48 | 10.82 | 10.82 | 0.09% | 70,207,330 |
| Oct 14, 2026 | 11.22 | 11.57 | 10.70 | 10.81 | 10.81 | -7.92% | 73,976,450 |
| Oct 13, 2026 | 12.12 | 12.83 | 11.56 | 11.74 | 11.74 | -3.14% | 80,384,950 |
| Oct 12, 2026 | 12.18 | 12.94 | 11.33 | 12.12 | 12.12 | -3.73% | 94,628,159 |
| Oct 9, 2026 | 12.11 | 13.09 | 11.11 | 12.59 | 12.59 | 3.88% | 113,638,200 |
| Oct 8, 2026 | 12.19 | 13.46 | 12.12 | 12.12 | 12.12 | -0.98% | 116,472,400 |
| Sep 30, 2026 | 10.10 | 12.24 | 10.02 | 12.24 | 12.24 | 9.97% | 89,876,898 |
| Sep 29, 2026 | 11.13 | 11.13 | 10.67 | 11.13 | 11.13 | 9.98% | 42,142,391 |
| Sep 28, 2026 | 9.40 | 10.12 | 9.28 | 10.12 | 10.12 | 10.00% | 18,841,224 |
| Sep 24, 2026 | 9.52 | 9.56 | 9.09 | 9.20 | 9.20 | -4.07% | 17,077,022 |
| Sep 23, 2026 | 9.59 | 9.92 | 9.52 | 9.59 | 9.59 | -0.31% | 19,456,843 |
| Sep 22, 2026 | 9.68 | 9.69 | 9.41 | 9.62 | 9.62 | -0.41% | 15,569,657 |
| Sep 21, 2026 | 9.08 | 9.80 | 9.08 | 9.66 | 9.66 | 5.69% | 22,093,290 |
| Sep 18, 2026 | 8.89 | 9.17 | 8.83 | 9.14 | 9.14 | 2.35% | 16,420,521 |
| Sep 17, 2026 | 8.40 | 9.03 | 8.28 | 8.93 | 8.93 | 6.44% | 17,733,705 |
| Sep 16, 2026 | 8.37 | 8.53 | 8.19 | 8.39 | 8.39 | 1.45% | 10,524,700 |
| Sep 15, 2026 | 8.77 | 8.79 | 8.26 | 8.27 | 8.27 | -3.61% | 14,805,400 |
| Sep 14, 2026 | 8.88 | 8.94 | 8.58 | 8.58 | 8.58 | -2.72% | 13,929,800 |
| Sep 11, 2026 | 9.06 | 9.23 | 8.77 | 8.82 | 8.82 | -3.18% | 14,765,952 |
| Sep 10, 2026 | 9.19 | 9.27 | 9.08 | 9.11 | 9.11 | -0.76% | 17,622,610 |
| Sep 9, 2026 | 9.44 | 9.60 | 9.11 | 9.18 | 9.18 | -3.27% | 31,453,898 |
| Sep 8, 2026 | 8.74 | 9.49 | 8.73 | 9.49 | 9.49 | 9.97% | 34,792,357 |
| Sep 7, 2026 | 8.46 | 8.66 | 8.33 | 8.63 | 8.63 | 1.53% | 20,491,780 |
| Sep 4, 2026 | 8.33 | 8.76 | 8.26 | 8.50 | 8.50 | 1.80% | 33,604,733 |
| Sep 3, 2026 | 8.77 | 8.78 | 8.25 | 8.35 | 8.35 | -3.91% | 30,565,413 |
| Sep 2, 2026 | 8.81 | 9.12 | 8.39 | 8.69 | 8.69 | -5.13% | 41,658,187 |
| Sep 1, 2026 | 9.29 | 9.66 | 9.06 | 9.16 | 9.16 | -9.04% | 55,053,283 |
| Aug 31, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05% | 11,484,246 |
| Aug 28, 2026 | 8.34 | 9.15 | 8.26 | 9.15 | 9.15 | 9.98% | 12,082,824 |
| 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% | 6,305,899 |
| 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% | 16,860,107 |
| Aug 12, 2026 | 8.17 | 8.59 | 8.11 | 8.51 | 8.51 | 4.03% | 12,319,569 |
| Aug 11, 2026 | 7.94 | 8.25 | 7.88 | 8.18 | 8.18 | 3.15% | 10,141,920 |
| 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% | 11,193,600 |