Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 28.57
-0.11 (-0.38%)
Nov 3, 2025, 3:04 PM CST
SHE:000029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.51 | 29.37 | 28.45 | 28.68 | 28.68 | 1.16% | 5,104,594 |
| Oct 30, 2025 | 29.27 | 29.39 | 28.33 | 28.35 | 28.35 | -2.68% | 5,030,001 |
| Oct 29, 2025 | 29.60 | 29.83 | 28.95 | 29.13 | 29.13 | -0.95% | 3,960,417 |
| Oct 28, 2025 | 28.70 | 29.78 | 28.63 | 29.41 | 29.41 | 2.47% | 5,786,181 |
| Oct 27, 2025 | 28.82 | 29.18 | 28.44 | 28.70 | 28.70 | 1.20% | 5,161,850 |
| Oct 24, 2025 | 28.86 | 29.27 | 28.16 | 28.36 | 28.36 | -3.64% | 6,361,209 |
| Oct 23, 2025 | 31.40 | 31.40 | 29.11 | 29.43 | 29.43 | 1.98% | 7,918,594 |
| Oct 22, 2025 | 27.40 | 29.37 | 27.20 | 28.86 | 28.86 | 5.06% | 8,642,429 |
| Oct 21, 2025 | 26.90 | 28.29 | 26.70 | 27.47 | 27.47 | -6.98% | 10,223,227 |
| Oct 20, 2025 | 29.00 | 29.68 | 28.51 | 29.53 | 29.53 | 3.25% | 4,912,608 |
| Oct 17, 2025 | 29.00 | 29.38 | 28.55 | 28.60 | 28.60 | -1.65% | 3,398,847 |
| Oct 16, 2025 | 29.12 | 29.88 | 28.84 | 29.08 | 29.08 | -0.65% | 4,114,140 |
| Oct 15, 2025 | 29.16 | 29.32 | 28.42 | 29.27 | 29.27 | 1.11% | 4,519,146 |
| Oct 14, 2025 | 30.02 | 30.49 | 28.88 | 28.95 | 28.95 | -2.43% | 6,686,643 |
| Oct 13, 2025 | 28.66 | 30.80 | 28.40 | 29.67 | 29.67 | 0.37% | 7,454,390 |
| Oct 10, 2025 | 29.51 | 30.35 | 29.18 | 29.56 | 29.56 | -2.18% | 8,803,986 |
| Oct 9, 2025 | 33.00 | 33.19 | 30.22 | 30.22 | 30.22 | -10.01% | 11,273,158 |
| Sep 30, 2025 | 31.76 | 34.00 | 31.26 | 33.58 | 33.58 | 5.60% | 13,399,571 |
| Sep 29, 2025 | 30.80 | 32.38 | 29.82 | 31.80 | 31.80 | 3.82% | 10,853,109 |
| Sep 26, 2025 | 29.85 | 31.50 | 29.20 | 30.63 | 30.63 | 4.04% | 12,059,961 |
| Sep 25, 2025 | 28.75 | 29.90 | 28.40 | 29.44 | 29.44 | 2.69% | 10,364,755 |
| Sep 24, 2025 | 28.49 | 29.45 | 28.30 | 28.67 | 28.67 | 0.46% | 9,521,682 |
| Sep 23, 2025 | 28.09 | 28.79 | 27.26 | 28.54 | 28.54 | 1.57% | 6,719,229 |
| Sep 22, 2025 | 28.10 | 28.27 | 27.41 | 28.10 | 28.10 | -0.85% | 5,180,412 |
| Sep 19, 2025 | 27.88 | 29.10 | 27.36 | 28.34 | 28.34 | 1.61% | 7,460,504 |
| Sep 18, 2025 | 27.50 | 29.35 | 27.39 | 27.89 | 27.89 | 1.46% | 11,258,248 |
| Sep 17, 2025 | 27.39 | 27.92 | 27.05 | 27.49 | 27.49 | -0.47% | 6,152,423 |
| Sep 16, 2025 | 27.62 | 27.94 | 27.27 | 27.62 | 27.62 | 0.07% | 4,223,551 |
| Sep 15, 2025 | 28.02 | 28.25 | 27.05 | 27.60 | 27.60 | -1.85% | 6,386,964 |
| Sep 12, 2025 | 28.30 | 28.87 | 27.85 | 28.12 | 28.12 | 0.61% | 5,985,417 |
| Sep 11, 2025 | 27.54 | 28.06 | 27.25 | 27.95 | 27.95 | 1.64% | 4,806,051 |
| Sep 10, 2025 | 27.18 | 27.88 | 27.18 | 27.50 | 27.50 | 1.18% | 4,971,753 |
| Sep 9, 2025 | 27.64 | 27.74 | 26.92 | 27.18 | 27.18 | -1.63% | 5,497,279 |
| Sep 8, 2025 | 28.71 | 28.86 | 27.43 | 27.63 | 27.63 | -2.13% | 8,813,499 |
| Sep 5, 2025 | 27.07 | 28.23 | 27.07 | 28.23 | 28.23 | 4.79% | 7,267,189 |
| Sep 4, 2025 | 28.08 | 28.37 | 26.60 | 26.94 | 26.94 | -4.06% | 9,413,997 |
| Sep 3, 2025 | 28.12 | 28.88 | 27.91 | 28.08 | 28.08 | -0.07% | 6,260,140 |
| Sep 2, 2025 | 29.13 | 29.46 | 27.85 | 28.10 | 28.10 | -3.80% | 9,563,020 |
| Sep 1, 2025 | 28.19 | 29.98 | 27.88 | 29.21 | 29.21 | 1.92% | 9,472,415 |
| Aug 29, 2025 | 28.70 | 29.17 | 28.30 | 28.66 | 28.66 | -1.44% | 9,736,931 |
| Aug 28, 2025 | 28.02 | 30.65 | 26.88 | 29.08 | 29.08 | -2.32% | 17,471,263 |
| Aug 27, 2025 | 29.98 | 31.38 | 29.77 | 29.77 | 29.77 | -10.01% | 16,293,446 |
| Aug 26, 2025 | 29.77 | 33.08 | 29.21 | 33.08 | 33.08 | 10.01% | 15,986,945 |
| Aug 25, 2025 | 27.52 | 30.13 | 27.01 | 30.07 | 30.07 | 9.27% | 12,753,267 |
| Aug 22, 2025 | 26.09 | 27.92 | 26.08 | 27.52 | 27.52 | 5.89% | 9,816,471 |
| Aug 21, 2025 | 26.20 | 26.50 | 25.69 | 25.99 | 25.99 | -1.03% | 9,651,789 |
| Aug 20, 2025 | 24.61 | 26.71 | 24.22 | 26.26 | 26.26 | 7.18% | 11,017,147 |
| Aug 19, 2025 | 24.60 | 25.44 | 24.32 | 24.50 | 24.50 | 0.29% | 7,195,728 |
| Aug 18, 2025 | 24.33 | 24.67 | 23.66 | 24.43 | 24.43 | 1.54% | 9,892,620 |
| Aug 15, 2025 | 22.26 | 24.33 | 22.03 | 24.06 | 24.06 | 8.38% | 10,237,338 |