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
29.23
+0.66 (2.31%)
Jun 18, 2026, 3:04 PM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202625.9326.6824.4324.6724.64-6.84%22,990,280
May 20, 202629.0729.3326.4826.4826.44-9.99%23,132,880
May 19, 202630.2231.1129.3829.4229.38-1.34%16,680,340
May 18, 202628.9730.5928.3529.8229.783.15%13,427,690
May 15, 202628.2929.9628.1528.9128.873.21%14,670,110
May 14, 202626.5928.7426.3328.0127.974.91%19,213,900
May 13, 202627.0227.5426.1626.7026.660.79%25,993,100
May 12, 202624.4926.4924.1026.4926.4510.01%25,545,740
May 11, 202621.9024.0821.8024.0824.0510.00%13,248,910
May 8, 202621.4322.1021.3021.8921.862.34%6,264,300
May 7, 202621.2421.4921.1221.3921.361.18%5,227,113
May 6, 202621.3821.7421.0421.1421.11-0.56%9,627,300
Apr 30, 202620.8121.3520.2521.2621.231.48%8,575,227
Apr 29, 202620.4121.1620.3620.9520.922.95%5,862,227
Apr 28, 202620.6921.0420.0920.3520.32-1.88%5,183,275
Apr 27, 202620.2520.8820.0820.7420.712.83%4,863,059
Apr 24, 202620.3220.4920.0220.1720.14-0.79%3,282,114
Apr 23, 202620.1520.6219.9520.3320.300.94%4,212,527
Apr 22, 202619.8920.2519.8620.1420.111.05%3,310,280
Apr 21, 202620.0520.1119.7519.9319.90-0.15%3,470,646
Apr 20, 202620.3420.4019.9519.9619.93-2.01%3,790,502
Apr 17, 202620.2020.5819.9420.3720.341.04%4,206,288
Apr 16, 202619.8120.2519.7120.1620.132.18%3,646,701
Apr 15, 202620.0020.2019.7119.7319.70-1.15%2,863,300
Apr 14, 202620.0820.2019.5719.9619.930.50%4,638,285
Apr 13, 202620.3020.5519.8019.8619.83-2.50%4,391,700
Apr 10, 202620.2020.6220.0420.3720.341.80%3,364,246
Apr 9, 202620.1720.1919.7620.0119.98-0.69%3,516,032
Apr 8, 202619.3920.3519.3620.1520.125.61%6,552,622
Apr 7, 202619.2719.4818.9119.0819.05-0.99%3,742,000