ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China · Delayed Price · Currency is CNY 7.94
+0.12 (1.53%)
May 19, 2026, 3:04 PM CST
SHE:000011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.80 | 7.99 | 7.80 | 7.94 | 7.94 | 1.53% | 5,576,726 |
| May 18, 2026 | 7.59 | 7.84 | 7.55 | 7.82 | 7.82 | 2.89% | 5,744,024 |
| May 15, 2026 | 7.73 | 7.79 | 7.54 | 7.60 | 7.60 | -1.68% | 5,775,424 |
| May 14, 2026 | 8.05 | 8.09 | 7.73 | 7.73 | 7.73 | -3.74% | 8,623,530 |
| May 13, 2026 | 8.28 | 8.37 | 8.01 | 8.03 | 8.03 | -3.37% | 10,606,439 |
| May 12, 2026 | 8.08 | 8.65 | 8.03 | 8.31 | 8.31 | 2.72% | 15,578,059 |
| May 11, 2026 | 8.06 | 8.24 | 7.99 | 8.09 | 8.09 | 0.50% | 6,974,300 |
| May 8, 2026 | 7.91 | 8.12 | 7.88 | 8.05 | 8.05 | 2.29% | 6,240,501 |
| May 7, 2026 | 8.00 | 8.03 | 7.86 | 7.87 | 7.87 | -1.62% | 6,055,901 |
| May 6, 2026 | 8.07 | 8.12 | 7.99 | 8.00 | 8.00 | -0.87% | 7,224,835 |
| Apr 30, 2026 | 8.13 | 8.15 | 7.92 | 8.07 | 8.07 | - | 8,823,011 |
| Apr 29, 2026 | 8.27 | 8.29 | 8.06 | 8.07 | 8.07 | -2.42% | 11,296,760 |
| Apr 28, 2026 | 8.45 | 8.52 | 8.24 | 8.27 | 8.27 | -2.36% | 5,157,400 |
| Apr 27, 2026 | 8.42 | 8.48 | 8.19 | 8.47 | 8.47 | 0.36% | 6,419,902 |
| Apr 24, 2026 | 8.41 | 8.47 | 8.35 | 8.44 | 8.44 | 0.36% | 3,837,895 |
| Apr 23, 2026 | 8.42 | 8.49 | 8.35 | 8.41 | 8.41 | -0.12% | 3,938,500 |
| Apr 22, 2026 | 8.38 | 8.44 | 8.32 | 8.42 | 8.42 | 0.60% | 3,255,298 |
| Apr 21, 2026 | 8.43 | 8.50 | 8.30 | 8.37 | 8.37 | -0.71% | 4,216,958 |
| Apr 20, 2026 | 8.50 | 8.51 | 8.31 | 8.43 | 8.43 | -0.94% | 4,834,600 |
| Apr 17, 2026 | 8.37 | 8.63 | 8.37 | 8.51 | 8.51 | 1.43% | 7,558,101 |
| Apr 16, 2026 | 8.30 | 8.41 | 8.25 | 8.39 | 8.39 | 0.96% | 3,938,223 |
| Apr 15, 2026 | 8.50 | 8.52 | 8.30 | 8.31 | 8.31 | -1.89% | 4,180,000 |
| Apr 14, 2026 | 8.40 | 8.52 | 8.34 | 8.47 | 8.47 | 1.07% | 5,343,500 |
| Apr 13, 2026 | 8.38 | 8.50 | 8.32 | 8.38 | 8.38 | -0.12% | 3,149,100 |
| Apr 10, 2026 | 8.45 | 8.50 | 8.35 | 8.39 | 8.39 | 0.36% | 3,284,100 |
| Apr 9, 2026 | 8.51 | 8.64 | 8.31 | 8.36 | 8.36 | -2.68% | 5,453,610 |
| Apr 8, 2026 | 8.33 | 8.65 | 8.27 | 8.59 | 8.59 | 4.37% | 6,011,201 |
| Apr 7, 2026 | 8.12 | 8.24 | 8.03 | 8.23 | 8.23 | 1.11% | 3,842,800 |
| Apr 3, 2026 | 8.38 | 8.38 | 8.10 | 8.14 | 8.14 | -3.10% | 5,246,982 |
| Apr 2, 2026 | 8.54 | 8.57 | 8.22 | 8.40 | 8.40 | -2.10% | 7,854,765 |
| Apr 1, 2026 | 8.66 | 8.75 | 8.51 | 8.58 | 8.58 | -0.12% | 4,913,792 |
| Mar 31, 2026 | 8.51 | 8.68 | 8.46 | 8.59 | 8.59 | 0.94% | 7,134,101 |
| Mar 30, 2026 | 8.42 | 8.57 | 8.23 | 8.51 | 8.51 | -1.05% | 7,901,110 |
| Mar 27, 2026 | 8.61 | 8.66 | 8.52 | 8.60 | 8.60 | -0.46% | 3,760,110 |
| Mar 26, 2026 | 8.65 | 8.87 | 8.52 | 8.64 | 8.64 | -0.12% | 5,453,600 |
| Mar 25, 2026 | 8.60 | 8.71 | 8.46 | 8.65 | 8.65 | 1.17% | 4,347,101 |
| Mar 24, 2026 | 8.26 | 8.56 | 8.20 | 8.55 | 8.55 | 5.30% | 7,404,700 |
| Mar 23, 2026 | 8.65 | 8.65 | 8.04 | 8.12 | 8.12 | -6.88% | 10,222,020 |
| Mar 20, 2026 | 9.06 | 9.09 | 8.70 | 8.72 | 8.72 | -2.79% | 8,097,501 |
| Mar 19, 2026 | 9.03 | 9.28 | 8.92 | 8.97 | 8.97 | -0.66% | 11,922,900 |
| Mar 18, 2026 | 9.00 | 9.10 | 8.88 | 9.03 | 9.03 | 1.46% | 7,622,973 |
| Mar 17, 2026 | 8.75 | 9.05 | 8.70 | 8.90 | 8.90 | 2.06% | 9,326,591 |
| Mar 16, 2026 | 8.58 | 8.76 | 8.56 | 8.72 | 8.72 | 1.51% | 6,167,500 |
| Mar 13, 2026 | 8.58 | 8.73 | 8.51 | 8.59 | 8.59 | 0.94% | 5,280,001 |
| Mar 12, 2026 | 8.59 | 8.61 | 8.50 | 8.51 | 8.51 | -0.82% | 3,115,700 |
| Mar 11, 2026 | 8.57 | 8.61 | 8.52 | 8.58 | 8.58 | - | 3,180,468 |
| Mar 10, 2026 | 8.49 | 8.61 | 8.45 | 8.58 | 8.58 | 1.66% | 3,640,100 |
| Mar 9, 2026 | 8.45 | 8.53 | 8.36 | 8.44 | 8.44 | -1.40% | 3,851,578 |
| Mar 6, 2026 | 8.32 | 8.57 | 8.29 | 8.56 | 8.56 | 2.51% | 4,088,800 |
| Mar 5, 2026 | 8.48 | 8.50 | 8.33 | 8.35 | 8.35 | 0.24% | 4,440,208 |