Skip to main content
logo
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China flag China · Delayed Price · Currency is CNY
21.78
+0.58 (2.74%)
At close: Mar 6, 2026

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2523.2521.1021.78-2.74%4,458,613
Mar 5, 202621.4721.6221.0021.2021.200.38%5,037,115
Mar 4, 202621.6621.9420.9421.1221.12-3.34%7,617,808
Mar 3, 202622.8122.9821.7321.8521.85-4.17%7,394,583
Mar 2, 202622.5023.3022.3022.8022.80-1.77%7,373,518
Feb 27, 202623.2523.3622.8623.2123.210.04%4,874,901
Feb 26, 202623.5323.7623.0923.2023.20-1.44%6,151,701
Feb 25, 202623.1023.9723.0523.5423.542.17%8,620,597
Feb 24, 202623.2823.7623.0123.0423.04-0.60%7,300,892
Feb 13, 202623.0323.6922.8823.1823.180.39%7,701,200
Feb 12, 202623.0923.4522.9123.0923.09-0.52%7,452,401
Feb 11, 202621.7823.7521.6223.2123.216.96%15,671,740
Feb 10, 202622.3722.4021.6821.7021.70-2.95%5,886,542
Feb 9, 202622.2222.6121.7722.3622.361.18%9,038,512
Feb 6, 202622.8522.8722.0122.1022.10-4.25%9,123,974
Feb 5, 202622.7623.4822.5223.0823.081.05%12,639,700
Feb 4, 202623.0023.1822.2722.8422.84-0.09%11,254,640
Feb 3, 202622.7822.9921.9822.8622.862.24%12,587,420
Feb 2, 202621.9323.5621.8822.3622.361.27%18,381,100
Jan 30, 202622.0022.7721.3222.0822.080.50%23,907,380
Jan 29, 202620.0521.9719.8221.9721.9710.02%8,565,520
Jan 28, 202620.1020.2519.7219.9719.97-0.75%5,796,060
Jan 27, 202620.6820.7919.9320.1220.12-2.80%6,750,954
Jan 26, 202621.3321.4320.5920.7020.70-3.23%7,263,305
Jan 23, 202621.3621.6021.2521.3921.390.14%5,998,829
Jan 22, 202621.5621.6521.0021.3621.36-0.37%6,730,120
Jan 21, 202621.0121.9020.9821.4421.441.18%8,111,710
Jan 20, 202621.1521.3520.9521.1921.190.24%5,038,610
Jan 19, 202621.2921.6321.0021.1421.14-0.42%5,767,386
Jan 16, 202621.5021.5520.9821.2321.23-0.33%5,053,162
Jan 15, 202621.0021.9020.9621.3021.300.47%6,596,592
Jan 14, 202621.6221.9721.0421.2021.20-1.94%8,173,309
Jan 13, 202622.3122.7221.5621.6221.62-2.52%7,989,892
Jan 12, 202622.8822.9922.0522.1822.18-2.85%8,556,774
Jan 9, 202622.5023.0522.1922.8322.831.15%7,142,931
Jan 8, 202622.1122.8521.9822.5722.572.03%8,071,180
Jan 7, 202622.1323.1322.0822.1222.12-0.05%6,618,080
Jan 6, 202622.1822.7221.9422.1322.13-0.41%6,322,558
Jan 5, 202622.0222.4621.9322.2222.220.91%4,705,260
Dec 31, 202522.3122.5021.7322.0222.02-1.03%4,372,860
Dec 30, 202522.4422.6222.0022.2522.25-1.11%3,975,700
Dec 29, 202523.2023.2622.3922.5022.50-3.27%4,572,329
Dec 26, 202523.0023.6622.9023.2623.260.69%3,880,141
Dec 25, 202523.2723.4523.0123.1023.10-0.99%2,869,764
Dec 24, 202523.4323.4323.0623.3323.330.13%2,842,919
Dec 23, 202523.4723.4923.0023.3023.30-0.55%3,304,065
Dec 22, 202523.6023.7523.0423.4323.430.47%4,432,206
Dec 19, 202522.3423.4422.2523.3223.324.76%6,321,815
Dec 18, 202522.2222.7122.1822.2622.26-0.13%3,076,000
Dec 17, 202521.8622.4521.6222.2922.291.36%5,251,610