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
22.81
+0.29 (1.29%)
Aug 26, 2026, 3:04 PM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202622.7623.0722.3122.81-1.29%4,392,337
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
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