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
19.10
+0.06 (0.32%)
Mar 27, 2026, 10:15 AM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202619.6219.7818.9119.0419.04-3.15%3,344,781
Mar 25, 202619.2919.9419.2719.6619.661.92%5,919,329
Mar 24, 202618.8919.3018.5119.2919.293.71%6,918,340
Mar 23, 202619.4519.4517.7018.6018.60-5.30%7,660,625
Mar 20, 202620.3520.4219.5019.6419.64-3.01%5,706,026
Mar 19, 202620.7720.7820.1120.2520.25-3.20%4,542,496
Mar 18, 202620.8921.0020.5220.9220.920.58%3,138,384
Mar 17, 202621.2021.3120.7820.8020.80-1.14%3,813,209
Mar 16, 202620.7021.3920.6321.0421.041.99%4,491,125
Mar 13, 202620.8921.2420.6120.6320.63-1.15%3,247,389
Mar 12, 202621.8721.8720.7720.8720.87-4.09%5,075,956
Mar 11, 202621.9722.0421.6521.7621.76-1.05%3,484,059
Mar 10, 202621.6222.0721.3521.9921.993.14%3,883,801
Mar 9, 202621.5821.7720.7021.3221.32-2.11%6,304,629
Mar 6, 202621.1021.9521.1021.7821.782.74%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