Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 28.09
+1.15 (4.27%)
Sep 5, 2025, 2:45 PM CST
SHE:000029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 22.76 | 23.23 | 22.00 | 22.20 | 22.20 | -2.67% | 10,318,371 |
| Aug 13, 2025 | 22.69 | 22.98 | 22.48 | 22.81 | 22.81 | 1.02% | 8,990,357 |
| Aug 12, 2025 | 21.57 | 23.25 | 21.51 | 22.58 | 22.58 | 5.27% | 13,483,477 |
| Aug 11, 2025 | 20.86 | 21.64 | 20.61 | 21.45 | 21.45 | 2.34% | 7,723,122 |
| Aug 8, 2025 | 20.79 | 21.06 | 20.56 | 20.96 | 20.96 | 1.65% | 5,434,200 |
| Aug 7, 2025 | 20.18 | 21.04 | 20.08 | 20.62 | 20.62 | 2.08% | 6,590,999 |
| Aug 6, 2025 | 20.07 | 20.34 | 19.98 | 20.20 | 20.20 | 0.65% | 4,629,694 |
| Aug 5, 2025 | 19.50 | 20.30 | 19.37 | 20.07 | 20.07 | 2.40% | 8,152,128 |
| Aug 4, 2025 | 18.71 | 19.60 | 18.36 | 19.60 | 19.60 | 4.26% | 7,601,304 |
| Aug 1, 2025 | 18.85 | 19.17 | 18.73 | 18.80 | 18.80 | -0.27% | 3,515,102 |
| 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 |