Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 24.41
-0.98 (-3.86%)
Nov 21, 2025, 3:04 PM CST
SHE:000029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.00 | 25.55 | 24.38 | 24.41 | 24.41 | -3.86% | 5,489,918 |
| Nov 20, 2025 | 25.28 | 26.25 | 24.91 | 25.39 | 25.39 | 0.83% | 8,260,243 |
| Nov 19, 2025 | 25.17 | 25.48 | 24.55 | 25.18 | 25.18 | 0.08% | 5,764,788 |
| Nov 18, 2025 | 25.15 | 25.38 | 24.65 | 25.16 | 25.16 | -0.16% | 5,631,882 |
| Nov 17, 2025 | 25.40 | 25.40 | 24.53 | 25.20 | 25.20 | -1.10% | 6,685,495 |
| Nov 14, 2025 | 26.19 | 26.40 | 25.37 | 25.48 | 25.48 | -3.41% | 7,147,826 |
| Nov 13, 2025 | 27.13 | 27.13 | 26.26 | 26.38 | 26.38 | -2.58% | 5,171,049 |
| Nov 12, 2025 | 27.38 | 27.53 | 26.99 | 27.08 | 27.08 | -1.38% | 2,929,643 |
| Nov 11, 2025 | 28.11 | 28.40 | 27.46 | 27.46 | 27.46 | -1.86% | 3,048,483 |
| Nov 10, 2025 | 28.25 | 28.85 | 27.20 | 27.98 | 27.98 | -1.13% | 5,398,747 |
| Nov 7, 2025 | 28.87 | 29.43 | 28.20 | 28.30 | 28.30 | -1.74% | 4,209,294 |
| Nov 6, 2025 | 29.10 | 29.19 | 28.31 | 28.80 | 28.80 | -1.30% | 3,942,145 |
| Nov 5, 2025 | 28.23 | 29.21 | 28.19 | 29.18 | 29.18 | 2.35% | 3,880,312 |
| Nov 4, 2025 | 28.57 | 28.75 | 28.30 | 28.51 | 28.51 | -0.21% | 2,599,865 |
| Nov 3, 2025 | 28.84 | 28.90 | 27.83 | 28.57 | 28.57 | -0.38% | 5,059,115 |
| 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% | 3,930,617 |
| 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% | 6,325,934 |
| 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% | 10,223,220 |
| Oct 20, 2025 | 29.00 | 29.68 | 28.51 | 29.53 | 29.53 | 3.25% | 4,810,508 |
| Oct 17, 2025 | 29.00 | 29.38 | 28.55 | 28.60 | 28.60 | -1.65% | 3,339,747 |
| Oct 16, 2025 | 29.12 | 29.88 | 28.84 | 29.08 | 29.08 | -0.65% | 4,084,240 |
| Oct 15, 2025 | 29.16 | 29.32 | 28.42 | 29.27 | 29.27 | 1.11% | 4,477,361 |
| 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% | 7,330,490 |
| 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% | 11,273,150 |
| Sep 30, 2025 | 31.76 | 34.00 | 31.26 | 33.58 | 33.58 | 5.60% | 13,399,570 |
| Sep 29, 2025 | 30.80 | 32.38 | 29.82 | 31.80 | 31.80 | 3.82% | 10,853,100 |
| Sep 26, 2025 | 29.85 | 31.50 | 29.20 | 30.63 | 30.63 | 4.04% | 11,942,260 |
| Sep 25, 2025 | 28.75 | 29.90 | 28.40 | 29.44 | 29.44 | 2.69% | 10,220,350 |
| Sep 24, 2025 | 28.49 | 29.45 | 28.30 | 28.67 | 28.67 | 0.46% | 9,447,898 |
| Sep 23, 2025 | 28.09 | 28.79 | 27.26 | 28.54 | 28.54 | 1.57% | 6,581,929 |
| 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% | 11,258,240 |
| Sep 17, 2025 | 27.39 | 27.92 | 27.05 | 27.49 | 27.49 | -0.47% | 6,135,523 |
| Sep 16, 2025 | 27.62 | 27.94 | 27.27 | 27.62 | 27.62 | 0.07% | 4,174,151 |
| 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% | 5,905,017 |
| Sep 11, 2025 | 27.54 | 28.06 | 27.25 | 27.95 | 27.95 | 1.64% | 4,764,268 |
| Sep 10, 2025 | 27.18 | 27.88 | 27.18 | 27.50 | 27.50 | 1.18% | 4,926,153 |
| Sep 9, 2025 | 27.64 | 27.74 | 26.92 | 27.18 | 27.18 | -1.63% | 5,456,279 |
| 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% | 7,104,489 |