Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China · Delayed Price · Currency is CNY 24.75
-0.33 (-1.32%)
May 29, 2026, 3:04 PM CST
SHE:000029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.13 | 25.70 | 24.53 | 24.75 | 24.75 | -1.32% | 11,107,920 |
| May 28, 2026 | 25.48 | 25.93 | 24.73 | 25.08 | 25.08 | -1.57% | 8,124,473 |
| May 27, 2026 | 24.82 | 25.76 | 24.62 | 25.48 | 25.48 | 2.12% | 10,807,800 |
| May 26, 2026 | 24.81 | 25.28 | 24.36 | 24.95 | 24.95 | 0.73% | 8,785,981 |
| May 25, 2026 | 25.58 | 25.90 | 24.69 | 24.77 | 24.77 | -2.86% | 10,121,770 |
| May 22, 2026 | 24.81 | 26.75 | 23.26 | 25.50 | 25.50 | 3.36% | 21,901,910 |
| May 21, 2026 | 25.93 | 26.68 | 24.43 | 24.67 | 24.67 | -6.84% | 22,990,280 |
| May 20, 2026 | 29.07 | 29.33 | 26.48 | 26.48 | 26.48 | -9.99% | 23,132,880 |
| May 19, 2026 | 30.22 | 31.11 | 29.38 | 29.42 | 29.42 | -1.34% | 16,680,340 |
| May 18, 2026 | 28.97 | 30.59 | 28.35 | 29.82 | 29.82 | 3.15% | 13,427,690 |
| May 15, 2026 | 28.29 | 29.96 | 28.15 | 28.91 | 28.91 | 3.21% | 14,670,110 |
| May 14, 2026 | 26.59 | 28.74 | 26.33 | 28.01 | 28.01 | 4.91% | 19,213,900 |
| May 13, 2026 | 27.02 | 27.54 | 26.16 | 26.70 | 26.70 | 0.79% | 25,993,100 |
| May 12, 2026 | 24.49 | 26.49 | 24.10 | 26.49 | 26.49 | 10.01% | 25,545,740 |
| May 11, 2026 | 21.90 | 24.08 | 21.80 | 24.08 | 24.08 | 10.00% | 13,248,910 |
| May 8, 2026 | 21.43 | 22.10 | 21.30 | 21.89 | 21.89 | 2.34% | 6,264,300 |
| May 7, 2026 | 21.24 | 21.49 | 21.12 | 21.39 | 21.39 | 1.18% | 5,227,113 |
| May 6, 2026 | 21.38 | 21.74 | 21.04 | 21.14 | 21.14 | -0.56% | 9,627,300 |
| Apr 30, 2026 | 20.81 | 21.35 | 20.25 | 21.26 | 21.26 | 1.48% | 8,575,227 |
| Apr 29, 2026 | 20.41 | 21.16 | 20.36 | 20.95 | 20.95 | 2.95% | 5,862,227 |
| Apr 28, 2026 | 20.69 | 21.04 | 20.09 | 20.35 | 20.35 | -1.88% | 5,183,275 |
| Apr 27, 2026 | 20.25 | 20.88 | 20.08 | 20.74 | 20.74 | 2.83% | 4,863,059 |
| Apr 24, 2026 | 20.32 | 20.49 | 20.02 | 20.17 | 20.17 | -0.79% | 3,282,114 |
| Apr 23, 2026 | 20.15 | 20.62 | 19.95 | 20.33 | 20.33 | 0.94% | 4,212,527 |
| Apr 22, 2026 | 19.89 | 20.25 | 19.86 | 20.14 | 20.14 | 1.05% | 3,310,280 |
| Apr 21, 2026 | 20.05 | 20.11 | 19.75 | 19.93 | 19.93 | -0.15% | 3,470,646 |
| Apr 20, 2026 | 20.34 | 20.40 | 19.95 | 19.96 | 19.96 | -2.01% | 3,790,502 |
| Apr 17, 2026 | 20.20 | 20.58 | 19.94 | 20.37 | 20.37 | 1.04% | 4,206,288 |
| Apr 16, 2026 | 19.81 | 20.25 | 19.71 | 20.16 | 20.16 | 2.18% | 3,646,701 |
| Apr 15, 2026 | 20.00 | 20.20 | 19.71 | 19.73 | 19.73 | -1.15% | 2,863,300 |
| Apr 14, 2026 | 20.08 | 20.20 | 19.57 | 19.96 | 19.96 | 0.50% | 4,638,285 |
| Apr 13, 2026 | 20.30 | 20.55 | 19.80 | 19.86 | 19.86 | -2.50% | 4,391,700 |
| Apr 10, 2026 | 20.20 | 20.62 | 20.04 | 20.37 | 20.37 | 1.80% | 3,364,246 |
| Apr 9, 2026 | 20.17 | 20.19 | 19.76 | 20.01 | 20.01 | -0.69% | 3,516,032 |
| Apr 8, 2026 | 19.39 | 20.35 | 19.36 | 20.15 | 20.15 | 5.61% | 6,552,622 |
| Apr 7, 2026 | 19.27 | 19.48 | 18.91 | 19.08 | 19.08 | -0.99% | 3,742,000 |
| Apr 3, 2026 | 19.80 | 19.80 | 19.00 | 19.27 | 19.27 | -1.28% | 4,169,969 |
| Apr 2, 2026 | 19.38 | 19.66 | 18.97 | 19.52 | 19.52 | 0.51% | 4,788,563 |
| Apr 1, 2026 | 19.35 | 19.50 | 19.20 | 19.42 | 19.42 | 1.57% | 2,590,309 |
| Mar 31, 2026 | 19.54 | 19.67 | 19.12 | 19.12 | 19.12 | -1.65% | 3,267,180 |
| Mar 30, 2026 | 18.94 | 19.69 | 18.72 | 19.44 | 19.44 | 1.20% | 4,341,500 |
| Mar 27, 2026 | 19.02 | 19.30 | 18.72 | 19.21 | 19.21 | 0.89% | 2,597,802 |
| Mar 26, 2026 | 19.62 | 19.78 | 18.91 | 19.04 | 19.04 | -3.15% | 3,344,781 |
| Mar 25, 2026 | 19.29 | 19.94 | 19.27 | 19.66 | 19.66 | 1.92% | 5,919,329 |
| Mar 24, 2026 | 18.89 | 19.30 | 18.51 | 19.29 | 19.29 | 3.71% | 6,918,340 |
| Mar 23, 2026 | 19.45 | 19.45 | 17.70 | 18.60 | 18.60 | -5.30% | 7,660,625 |
| Mar 20, 2026 | 20.35 | 20.42 | 19.50 | 19.64 | 19.64 | -3.01% | 5,706,026 |
| Mar 19, 2026 | 20.77 | 20.78 | 20.11 | 20.25 | 20.25 | -3.20% | 4,542,496 |
| Mar 18, 2026 | 20.89 | 21.00 | 20.52 | 20.92 | 20.92 | 0.58% | 3,138,384 |
| Mar 17, 2026 | 21.20 | 21.31 | 20.78 | 20.80 | 20.80 | -1.14% | 3,813,209 |