Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 19.53
-0.30 (-1.51%)
Oct 28, 2026, 3:04 PM CST
SHE:000029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 19.60 | 20.28 | 19.53 | 19.53 | 19.53 | -1.51% | 4,402,166 |
| Oct 27, 2026 | 20.29 | 20.88 | 19.83 | 19.83 | 19.83 | -2.70% | 3,635,210 |
| Oct 26, 2026 | 20.18 | 20.78 | 20.17 | 20.38 | 20.38 | 0.39% | 2,857,671 |
| Oct 23, 2026 | 19.60 | 20.40 | 19.09 | 20.30 | 20.30 | 2.22% | 4,347,561 |
| Oct 22, 2026 | 20.69 | 20.79 | 19.86 | 19.86 | 19.86 | -3.12% | 3,964,800 |
| Oct 21, 2026 | 20.26 | 21.33 | 19.93 | 20.50 | 20.50 | 1.49% | 5,454,076 |
| Oct 20, 2026 | 20.52 | 20.57 | 20.00 | 20.20 | 20.20 | -1.56% | 4,141,850 |
| Oct 19, 2026 | 20.50 | 20.86 | 20.31 | 20.52 | 20.52 | - | 3,106,701 |
| Oct 16, 2026 | 20.96 | 21.20 | 20.33 | 20.52 | 20.52 | -0.87% | 5,059,150 |
| Oct 15, 2026 | 20.92 | 21.60 | 20.50 | 20.70 | 20.70 | -2.17% | 4,956,097 |
| Oct 14, 2026 | 20.76 | 21.97 | 20.71 | 21.16 | 21.16 | 2.22% | 5,832,700 |
| Oct 13, 2026 | 20.77 | 20.95 | 19.50 | 20.70 | 20.70 | -1.29% | 6,117,614 |
| Oct 12, 2026 | 21.21 | 21.60 | 20.74 | 20.97 | 20.97 | -1.55% | 4,239,600 |
| Oct 9, 2026 | 21.85 | 22.07 | 20.81 | 21.30 | 21.30 | -2.47% | 6,341,251 |
| Oct 8, 2026 | 22.49 | 22.88 | 21.70 | 21.84 | 21.84 | -3.83% | 6,380,857 |
| Sep 30, 2026 | 21.51 | 23.10 | 21.31 | 22.71 | 22.71 | 2.67% | 10,168,135 |
| Sep 29, 2026 | 21.47 | 22.30 | 21.28 | 22.12 | 22.12 | 2.55% | 8,381,387 |
| Sep 28, 2026 | 22.10 | 22.18 | 21.33 | 21.57 | 21.57 | -2.62% | 5,171,181 |
| Sep 24, 2026 | 21.88 | 22.56 | 21.74 | 22.15 | 22.15 | 1.23% | 7,072,248 |
| Sep 23, 2026 | 22.04 | 22.23 | 21.68 | 21.88 | 21.88 | -1.71% | 7,104,927 |
| Sep 22, 2026 | 21.02 | 23.24 | 20.68 | 22.26 | 22.26 | 5.25% | 13,280,570 |
| Sep 21, 2026 | 22.18 | 22.57 | 20.52 | 21.15 | 21.15 | -5.03% | 11,527,770 |
| Sep 18, 2026 | 21.29 | 22.35 | 21.15 | 22.27 | 22.27 | 5.40% | 6,049,721 |
| Sep 17, 2026 | 21.23 | 21.76 | 21.01 | 21.13 | 21.13 | -0.80% | 3,387,346 |
| Sep 16, 2026 | 21.15 | 21.35 | 21.04 | 21.30 | 21.30 | 0.90% | 2,693,499 |
| Sep 15, 2026 | 21.30 | 21.64 | 21.05 | 21.11 | 21.11 | -0.38% | 2,720,296 |
| Sep 14, 2026 | 21.95 | 22.00 | 20.80 | 21.19 | 21.19 | -4.07% | 4,688,926 |
| Sep 11, 2026 | 22.50 | 22.70 | 21.82 | 22.09 | 22.09 | -2.56% | 4,142,504 |
| Sep 10, 2026 | 22.85 | 22.91 | 22.28 | 22.67 | 22.67 | -0.57% | 3,040,760 |
| Sep 9, 2026 | 22.92 | 23.05 | 22.55 | 22.80 | 22.80 | -0.87% | 5,056,404 |
| Sep 8, 2026 | 22.95 | 23.87 | 22.90 | 23.00 | 23.00 | 0.61% | 5,321,084 |
| Sep 7, 2026 | 22.19 | 23.03 | 22.02 | 22.86 | 22.86 | 3.16% | 5,473,092 |
| Sep 4, 2026 | 22.33 | 22.88 | 22.06 | 22.16 | 22.16 | -0.14% | 4,084,616 |
| Sep 3, 2026 | 21.97 | 22.27 | 21.80 | 22.19 | 22.19 | 1.05% | 2,546,948 |
| Sep 2, 2026 | 22.58 | 22.96 | 21.78 | 21.96 | 21.96 | -1.39% | 3,940,000 |
| Sep 1, 2026 | 21.60 | 22.47 | 21.58 | 22.27 | 22.27 | 0.81% | 4,816,325 |
| Aug 31, 2026 | 23.16 | 23.70 | 22.05 | 22.09 | 22.09 | -6.91% | 11,194,880 |
| Aug 28, 2026 | 23.63 | 24.05 | 23.53 | 23.73 | 23.73 | 0.42% | 4,924,310 |
| Aug 27, 2026 | 22.79 | 23.95 | 22.69 | 23.63 | 23.63 | 3.59% | 5,616,166 |
| Aug 26, 2026 | 22.50 | 23.07 | 22.31 | 22.81 | 22.81 | 1.29% | 4,333,737 |
| Aug 25, 2026 | 22.63 | 22.79 | 22.18 | 22.52 | 22.52 | -0.44% | 4,186,000 |
| Aug 24, 2026 | 22.76 | 23.20 | 22.55 | 22.62 | 22.62 | -0.62% | 3,742,461 |
| Aug 21, 2026 | 22.22 | 22.94 | 21.96 | 22.76 | 22.76 | 2.06% | 4,545,677 |
| Aug 20, 2026 | 22.49 | 22.81 | 22.27 | 22.30 | 22.30 | -1.33% | 4,852,821 |
| Aug 19, 2026 | 22.80 | 23.19 | 22.53 | 22.60 | 22.60 | -1.35% | 5,862,382 |
| Aug 18, 2026 | 24.22 | 24.90 | 22.18 | 22.91 | 22.91 | -6.18% | 14,513,799 |
| Aug 17, 2026 | 22.58 | 24.42 | 22.58 | 24.42 | 24.42 | 10.00% | 3,903,000 |
| Aug 14, 2026 | 22.50 | 22.65 | 21.93 | 22.20 | 22.20 | -1.42% | 4,822,201 |
| Aug 13, 2026 | 23.21 | 23.54 | 22.48 | 22.52 | 22.52 | -2.89% | 5,894,601 |
| Aug 12, 2026 | 22.88 | 23.45 | 22.72 | 23.19 | 23.19 | 0.91% | 3,648,464 |