Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
2.280
+0.030 (1.33%)
Sep 1, 2025, 2:45 PM CST
SHE:000069 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 2.30 | 2.33 | 2.25 | 2.25 | 2.25 | -1.75% | 170,788,301 |
Aug 28, 2025 | 2.30 | 2.34 | 2.24 | 2.29 | 2.29 | -0.87% | 134,502,417 |
Aug 27, 2025 | 2.39 | 2.40 | 2.30 | 2.31 | 2.31 | -3.75% | 139,687,159 |
Aug 26, 2025 | 2.40 | 2.41 | 2.37 | 2.40 | 2.40 | -0.83% | 88,843,433 |
Aug 25, 2025 | 2.33 | 2.48 | 2.32 | 2.42 | 2.42 | 3.86% | 267,468,941 |
Aug 22, 2025 | 2.32 | 2.33 | 2.29 | 2.33 | 2.33 | 0.43% | 74,949,193 |
Aug 21, 2025 | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | - | 80,236,434 |
Aug 20, 2025 | 2.31 | 2.33 | 2.29 | 2.32 | 2.32 | - | 73,413,252 |
Aug 19, 2025 | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | 0.43% | 68,559,335 |
Aug 18, 2025 | 2.32 | 2.33 | 2.30 | 2.31 | 2.31 | -0.43% | 70,199,627 |
Aug 15, 2025 | 2.26 | 2.33 | 2.26 | 2.32 | 2.32 | 2.20% | 84,866,361 |
Aug 14, 2025 | 2.31 | 2.34 | 2.27 | 2.27 | 2.27 | -1.30% | 78,662,183 |
Aug 13, 2025 | 2.32 | 2.34 | 2.29 | 2.30 | 2.30 | -0.43% | 67,139,573 |
Aug 12, 2025 | 2.31 | 2.33 | 2.30 | 2.31 | 2.31 | -0.43% | 35,570,910 |
Aug 11, 2025 | 2.30 | 2.33 | 2.29 | 2.32 | 2.32 | 1.31% | 48,695,427 |
Aug 8, 2025 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | -0.87% | 31,239,768 |
Aug 7, 2025 | 2.29 | 2.31 | 2.27 | 2.31 | 2.31 | 1.32% | 45,225,659 |
Aug 6, 2025 | 2.27 | 2.30 | 2.25 | 2.28 | 2.28 | 0.44% | 48,680,809 |
Aug 5, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | 0.44% | 47,852,868 |
Aug 4, 2025 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | - | 31,663,513 |
Aug 1, 2025 | 2.28 | 2.29 | 2.24 | 2.26 | 2.26 | -1.31% | 66,286,851 |
Jul 31, 2025 | 2.36 | 2.37 | 2.27 | 2.29 | 2.29 | -2.97% | 89,606,940 |
Jul 30, 2025 | 2.38 | 2.41 | 2.35 | 2.36 | 2.36 | -1.26% | 78,331,802 |
Jul 29, 2025 | 2.38 | 2.40 | 2.37 | 2.39 | 2.39 | - | 63,353,420 |
Jul 28, 2025 | 2.38 | 2.42 | 2.35 | 2.39 | 2.39 | 0.84% | 72,802,660 |
Jul 25, 2025 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | -1.25% | 73,375,326 |
Jul 24, 2025 | 2.36 | 2.43 | 2.35 | 2.40 | 2.40 | 1.69% | 105,480,931 |
Jul 23, 2025 | 2.39 | 2.43 | 2.35 | 2.36 | 2.36 | -0.84% | 97,991,108 |
Jul 22, 2025 | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | 2.15% | 87,283,207 |
Jul 21, 2025 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | 0.43% | 57,306,844 |
Jul 18, 2025 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 33,213,100 |
Jul 17, 2025 | 2.32 | 2.33 | 2.29 | 2.30 | 2.30 | -0.43% | 40,178,800 |
Jul 16, 2025 | 2.32 | 2.34 | 2.30 | 2.31 | 2.31 | -0.43% | 48,771,952 |
Jul 15, 2025 | 2.35 | 2.35 | 2.28 | 2.32 | 2.32 | -1.69% | 67,044,380 |
Jul 14, 2025 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | -1.26% | 55,071,700 |
Jul 11, 2025 | 2.40 | 2.42 | 2.38 | 2.39 | 2.39 | - | 73,104,929 |
Jul 10, 2025 | 2.30 | 2.40 | 2.29 | 2.39 | 2.39 | 3.91% | 116,410,329 |
Jul 9, 2025 | 2.30 | 2.32 | 2.29 | 2.30 | 2.30 | - | 37,841,522 |
Jul 8, 2025 | 2.28 | 2.31 | 2.26 | 2.30 | 2.30 | 1.32% | 54,724,450 |
Jul 7, 2025 | 2.24 | 2.31 | 2.24 | 2.27 | 2.27 | 1.34% | 62,121,687 |
Jul 4, 2025 | 2.26 | 2.27 | 2.24 | 2.24 | 2.24 | -0.88% | 32,167,299 |
Jul 3, 2025 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | -0.44% | 34,937,155 |
Jul 2, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 1.34% | 45,556,927 |
Jul 1, 2025 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.44% | 28,413,712 |
Jun 30, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.45% | 27,039,080 |
Jun 27, 2025 | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | - | 40,342,622 |
Jun 26, 2025 | 2.26 | 2.27 | 2.24 | 2.24 | 2.24 | -0.88% | 33,835,882 |
Jun 25, 2025 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.44% | 43,413,581 |
Jun 24, 2025 | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | 0.90% | 71,601,105 |
Jun 23, 2025 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | 0.45% | 26,362,453 |