Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 18.80
-0.05 (-0.27%)
Aug 1, 2025, 2:45 PM CST
SHE:000029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.84 | 19.23 | 18.81 | 18.85 | 18.85 | -0.21% | 3,442,159 |
| Jul 30, 2025 | 19.02 | 19.27 | 18.81 | 18.89 | 18.89 | -1.41% | 4,532,100 |
| Jul 29, 2025 | 19.00 | 19.26 | 18.89 | 19.16 | 19.16 | 1.38% | 4,667,312 |
| Jul 28, 2025 | 19.16 | 19.36 | 18.89 | 18.90 | 18.90 | -1.36% | 4,895,402 |
| Jul 25, 2025 | 19.01 | 19.33 | 18.89 | 19.16 | 19.16 | 0.63% | 4,224,610 |
| Jul 24, 2025 | 19.06 | 19.30 | 18.97 | 19.04 | 19.04 | -0.10% | 3,702,766 |
| Jul 23, 2025 | 19.19 | 19.47 | 19.02 | 19.06 | 19.06 | -1.24% | 3,838,743 |
| Jul 22, 2025 | 19.22 | 19.58 | 19.16 | 19.30 | 19.30 | 0.21% | 4,785,453 |
| Jul 21, 2025 | 18.88 | 19.44 | 18.83 | 19.26 | 19.26 | 1.90% | 5,166,712 |
| Jul 18, 2025 | 18.87 | 19.05 | 18.83 | 18.90 | 18.90 | 0.05% | 3,336,058 |
| Jul 17, 2025 | 18.81 | 19.10 | 18.68 | 18.89 | 18.89 | - | 4,656,149 |
| Jul 16, 2025 | 19.59 | 19.59 | 18.87 | 18.89 | 18.89 | -4.50% | 10,507,115 |
| Jul 15, 2025 | 19.13 | 20.47 | 18.92 | 19.78 | 19.78 | 3.02% | 12,894,557 |
| Jul 14, 2025 | 19.58 | 19.72 | 19.00 | 19.20 | 19.20 | -2.59% | 10,938,475 |
| Jul 11, 2025 | 20.51 | 20.51 | 19.54 | 19.71 | 19.71 | -3.99% | 15,835,715 |
| Jul 10, 2025 | 18.68 | 20.53 | 18.20 | 20.53 | 20.53 | 10.02% | 21,984,860 |
| Jul 9, 2025 | 19.36 | 19.40 | 18.60 | 18.66 | 18.66 | 1.14% | 11,497,372 |
| Jul 8, 2025 | 18.60 | 18.78 | 18.31 | 18.45 | 18.45 | -1.13% | 4,627,500 |
| Jul 7, 2025 | 18.80 | 18.90 | 18.35 | 18.66 | 18.66 | -0.59% | 4,590,484 |
| Jul 4, 2025 | 18.64 | 19.04 | 18.51 | 18.77 | 18.77 | 0.70% | 6,150,184 |
| Jul 3, 2025 | 18.52 | 18.70 | 18.12 | 18.64 | 18.64 | 1.25% | 5,852,432 |
| Jul 2, 2025 | 18.84 | 18.93 | 18.31 | 18.41 | 18.41 | -2.33% | 3,852,157 |
| Jul 1, 2025 | 18.82 | 18.92 | 18.65 | 18.85 | 18.85 | 0.16% | 3,033,701 |
| Jun 30, 2025 | 18.66 | 19.19 | 18.58 | 18.82 | 18.82 | 0.70% | 7,636,298 |
| Jun 27, 2025 | 18.69 | 19.13 | 18.58 | 18.69 | 18.69 | -1.58% | 5,281,000 |
| Jun 26, 2025 | 19.27 | 19.38 | 18.87 | 18.99 | 18.99 | -1.61% | 4,665,804 |
| Jun 25, 2025 | 19.65 | 19.81 | 19.00 | 19.30 | 19.30 | -1.08% | 5,431,836 |
| Jun 24, 2025 | 19.12 | 19.71 | 19.10 | 19.51 | 19.51 | 2.63% | 4,533,064 |
| Jun 23, 2025 | 19.00 | 19.08 | 18.50 | 19.01 | 19.01 | -0.99% | 4,818,816 |
| Jun 20, 2025 | 19.50 | 19.97 | 19.02 | 19.20 | 19.20 | -0.83% | 5,571,873 |
| Jun 19, 2025 | 19.85 | 20.14 | 19.20 | 19.36 | 19.36 | -2.17% | 5,357,248 |
| Jun 18, 2025 | 20.13 | 20.23 | 19.47 | 19.79 | 19.79 | -1.74% | 5,158,300 |
| Jun 17, 2025 | 19.80 | 20.16 | 19.75 | 20.14 | 20.14 | 1.26% | 4,115,180 |
| Jun 16, 2025 | 20.15 | 20.28 | 19.80 | 19.89 | 19.89 | -1.04% | 5,475,096 |
| Jun 13, 2025 | 20.82 | 20.82 | 19.91 | 20.10 | 20.10 | -2.66% | 7,275,890 |
| Jun 12, 2025 | 21.00 | 21.08 | 20.40 | 20.65 | 20.65 | -2.09% | 7,514,117 |
| Jun 11, 2025 | 20.57 | 21.35 | 20.51 | 21.09 | 21.09 | 2.48% | 7,826,496 |
| Jun 10, 2025 | 20.71 | 21.15 | 20.19 | 20.58 | 20.58 | -0.58% | 9,458,043 |
| Jun 9, 2025 | 20.23 | 20.75 | 20.00 | 20.70 | 20.70 | 2.32% | 7,514,954 |
| Jun 6, 2025 | 20.20 | 20.33 | 19.82 | 20.23 | 20.23 | 1.05% | 9,009,244 |
| Jun 5, 2025 | 18.75 | 20.49 | 18.64 | 20.02 | 20.02 | 5.98% | 14,658,666 |
| Jun 4, 2025 | 20.00 | 20.06 | 17.80 | 18.89 | 18.89 | -3.87% | 16,285,470 |
| Jun 3, 2025 | 19.73 | 20.55 | 19.54 | 19.65 | 19.65 | -1.80% | 14,544,941 |
| May 30, 2025 | 18.01 | 20.01 | 18.01 | 20.01 | 20.01 | 10.01% | 17,757,943 |
| May 29, 2025 | 17.77 | 18.20 | 17.08 | 18.19 | 18.19 | 2.65% | 8,603,826 |
| May 28, 2025 | 17.80 | 18.10 | 17.72 | 17.72 | 17.72 | -1.06% | 3,079,273 |
| May 27, 2025 | 17.81 | 18.10 | 17.61 | 17.91 | 17.91 | 0.90% | 3,596,842 |
| May 26, 2025 | 17.86 | 18.10 | 17.65 | 17.75 | 17.75 | -1.11% | 3,973,018 |
| May 23, 2025 | 18.12 | 18.24 | 17.80 | 17.95 | 17.95 | -0.88% | 5,004,094 |
| May 22, 2025 | 17.39 | 18.30 | 17.39 | 18.11 | 18.11 | 3.54% | 7,745,686 |