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
22.66
+0.54 (2.44%)
Oct 8, 2026, 10:15 AM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202621.5123.1021.3122.7122.712.67%10,168,135
Sep 29, 202621.4722.3021.2822.1222.122.55%8,381,387
Sep 28, 202622.1022.1821.3321.5721.57-2.62%5,171,181
Sep 24, 202621.8822.5621.7422.1522.151.23%7,072,248
Sep 23, 202622.0422.2321.6821.8821.88-1.71%7,104,927
Sep 22, 202621.0223.2420.6822.2622.265.25%13,280,570
Sep 21, 202622.1822.5720.5221.1521.15-5.03%11,527,770
Sep 18, 202621.2922.3521.1522.2722.275.40%6,049,721
Sep 17, 202621.2321.7621.0121.1321.13-0.80%3,387,346
Sep 16, 202621.1521.3521.0421.3021.300.90%2,693,499
Sep 15, 202621.3021.6421.0521.1121.11-0.38%2,720,296
Sep 14, 202621.9522.0020.8021.1921.19-4.07%4,688,926
Sep 11, 202622.5022.7021.8222.0922.09-2.56%4,142,504
Sep 10, 202622.8522.9122.2822.6722.67-0.57%3,040,760
Sep 9, 202622.9223.0522.5522.8022.80-0.87%5,056,404
Sep 8, 202622.9523.8722.9023.0023.000.61%5,321,084
Sep 7, 202622.1923.0322.0222.8622.863.16%5,473,092
Sep 4, 202622.3322.8822.0622.1622.16-0.14%4,084,616
Sep 3, 202621.9722.2721.8022.1922.191.05%2,546,948
Sep 2, 202622.5822.9621.7821.9621.96-1.39%3,940,000
Sep 1, 202621.6022.4721.5822.2722.270.81%4,816,325
Aug 31, 202623.1623.7022.0522.0922.09-6.91%11,194,880
Aug 28, 202623.6324.0523.5323.7323.730.42%4,924,310
Aug 27, 202622.7923.9522.6923.6323.633.59%5,616,166
Aug 26, 202622.5023.0722.3122.8122.811.29%4,333,737
Aug 25, 202622.6322.7922.1822.5222.52-0.44%4,186,000
Aug 24, 202622.7623.2022.5522.6222.62-0.62%3,742,461
Aug 21, 202622.2222.9421.9622.7622.762.06%4,545,677
Aug 20, 202622.4922.8122.2722.3022.30-1.33%4,852,821
Aug 19, 202622.8023.1922.5322.6022.60-1.35%5,862,382
Aug 18, 202624.2224.9022.1822.9122.91-6.18%14,513,799
Aug 17, 202622.5824.4222.5824.4224.4210.00%3,903,000
Aug 14, 202622.5022.6521.9322.2022.20-1.42%4,822,201
Aug 13, 202623.2123.5422.4822.5222.52-2.89%5,894,601
Aug 12, 202622.8823.4522.7223.1923.190.91%3,648,464
Aug 11, 202622.4423.2122.2322.9822.983.00%5,354,600
Aug 10, 202622.1422.6621.7222.3122.310.77%4,782,200
Aug 7, 202622.3322.6621.8622.1422.14-1.12%5,346,834
Aug 6, 202622.0422.5721.9522.3922.391.50%4,726,101
Aug 5, 202621.7122.0821.4522.0622.062.27%4,252,076
Aug 4, 202620.4621.8420.3821.5721.575.43%5,884,383
Aug 3, 202620.2020.7319.8020.4620.461.09%4,249,119
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