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
20.46
+0.22 (1.09%)
Aug 3, 2026, 3:05 PM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.6520.5519.5020.2420.243.79%7,263,714
Jul 30, 202620.0220.2619.2619.5019.50-3.13%6,642,574
Jul 29, 202618.9120.6018.8120.1320.136.28%11,135,411
Jul 28, 202619.3320.1018.7318.9418.94-3.07%6,400,500
Jul 27, 202619.0319.7019.0019.5419.541.56%5,183,700
Jul 24, 202619.9020.0519.1019.2419.24-3.56%4,841,977
Jul 23, 202619.9920.2919.8019.9519.95-0.50%4,481,000
Jul 22, 202620.4820.7819.8720.0520.05-2.62%6,466,300
Jul 21, 202620.3120.9419.7120.5920.590.68%6,833,177
Jul 20, 202621.2021.6320.1820.4520.45-3.17%6,826,114
Jul 17, 202621.1522.3821.0921.1221.12-1.17%6,686,381
Jul 16, 202621.7821.7821.0621.3721.37-2.15%5,560,300
Jul 15, 202621.2321.8620.1621.8421.842.44%8,230,770
Jul 14, 202622.6022.6021.0121.3221.32-4.09%5,924,082
Jul 13, 202622.7823.6022.2322.2322.23-1.72%8,779,275
Jul 10, 202623.5824.5622.5822.6222.62-5.43%9,043,306
Jul 9, 202622.1323.9721.8823.9223.928.19%8,427,214
Jul 8, 202622.2922.5821.9622.1122.11-0.81%4,112,940
Jul 7, 202622.9423.2522.1622.2922.29-2.83%5,119,715
Jul 6, 202622.6823.1822.5022.9422.941.15%5,702,067
Jul 3, 202621.7323.1721.4722.6822.684.47%8,415,400
Jul 2, 202622.4322.8021.7021.7121.71-3.51%7,877,852
Jul 1, 202622.3023.7821.8522.5022.502.04%10,507,347
Jun 30, 202621.9022.5821.3122.0522.05-0.05%10,527,848
Jun 29, 202624.2024.3322.0322.0622.06-5.48%11,230,899
Jun 26, 202624.3725.0023.3423.3423.34-2.95%11,397,497
Jun 25, 202625.0025.5023.8224.0524.05-8.03%15,785,670
Jun 24, 202627.4827.6626.1526.1526.15-9.98%5,418,700
Jun 23, 202629.4430.0528.9429.0529.05-0.65%9,628,680
Jun 22, 202629.5329.5327.4729.2429.240.03%11,548,502
Jun 18, 202628.8529.3527.9029.2329.232.31%9,876,370
Jun 17, 202627.9628.8027.0928.5728.573.44%13,585,710
Jun 16, 202625.3427.6225.0027.6227.6210.00%10,046,610
Jun 15, 202625.3325.7324.7325.1125.11-0.77%8,205,435
Jun 12, 202625.4326.0925.0625.3425.31-0.47%9,495,887
Jun 11, 202626.8628.3325.0425.4625.42-5.67%18,724,120
Jun 10, 202625.7626.9925.3626.9926.959.98%4,918,899
Jun 9, 202622.5224.5422.3424.5424.5110.00%5,322,802
Jun 8, 202623.0123.0921.9022.3122.28-3.38%6,728,117
Jun 5, 202623.3023.5822.9123.0923.06-1.49%5,054,200
Jun 4, 202623.4023.8523.2123.4423.41-0.09%4,877,035
Jun 3, 202623.6123.8523.2523.4623.43-0.17%4,961,842
Jun 2, 202623.9324.1523.3023.5023.47-1.80%6,658,047
Jun 1, 202624.4025.5823.7923.9323.90-3.31%10,191,190
May 29, 202625.1325.7024.5324.7524.72-1.32%11,107,920
May 28, 202625.4825.9324.7325.0825.05-1.57%8,124,473
May 27, 202624.8225.7624.6225.4825.442.12%10,807,800
May 26, 202624.8125.2824.3624.9524.920.73%8,785,981
May 25, 202625.5825.9024.6924.7724.74-2.86%10,121,770
May 22, 202624.8126.7523.2625.5025.463.36%21,901,910