Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
China · Delayed Price · Currency is CNY 1.840
+0.020 (1.10%)
Sep 4, 2026, 3:04 PM CST
SHE:000069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | 1.10% | 61,813,021 |
| Sep 3, 2026 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 60,107,770 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -0.55% | 60,699,220 |
| Sep 1, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 62,431,498 |
| Aug 31, 2026 | 1.92 | 1.94 | 1.81 | 1.81 | 1.81 | -1.09% | 101,192,918 |
| Aug 28, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 53,838,330 |
| Aug 27, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 31,418,301 |
| Aug 26, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 33,047,636 |
| Aug 25, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 1.72% | 34,286,040 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.69% | 26,567,900 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 38,330,915 |
| Aug 20, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 1.70% | 51,049,000 |
| Aug 19, 2026 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -0.56% | 41,726,730 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 26,550,350 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 33,454,690 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 44,404,400 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 47,517,990 |
| Aug 12, 2026 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 62,531,390 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 38,191,440 |
| Aug 10, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 65,119,610 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.83 | 1.85 | 1.85 | -4.15% | 88,169,400 |
| Aug 6, 2026 | 1.82 | 1.98 | 1.80 | 1.93 | 1.93 | 5.46% | 158,273,700 |
| Aug 5, 2026 | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | 3.39% | 52,902,310 |
| Aug 4, 2026 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 49,564,999 |
| Aug 3, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 61,902,633 |
| Jul 31, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 44,267,947 |
| Jul 30, 2026 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 1.16% | 62,519,001 |
| Jul 29, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 63,174,054 |
| Jul 28, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 42,642,281 |
| Jul 27, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 43,819,302 |
| Jul 24, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -3.53% | 57,041,010 |
| Jul 23, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | - | 41,463,378 |
| Jul 22, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 2.41% | 44,303,315 |
| Jul 21, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 55,777,198 |
| Jul 20, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 56,488,310 |
| Jul 17, 2026 | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -3.51% | 60,290,100 |
| Jul 16, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | 51,927,321 |
| Jul 15, 2026 | 1.64 | 1.71 | 1.62 | 1.69 | 1.69 | 2.42% | 64,551,580 |
| Jul 14, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 31,573,500 |
| Jul 13, 2026 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 57,070,280 |
| Jul 10, 2026 | 1.62 | 1.72 | 1.60 | 1.69 | 1.69 | 4.32% | 85,850,400 |
| Jul 9, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 42,798,388 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 46,666,792 |
| Jul 7, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 40,062,188 |
| Jul 6, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 49,946,031 |
| Jul 3, 2026 | 1.69 | 1.71 | 1.63 | 1.67 | 1.67 | - | 55,985,714 |
| Jul 2, 2026 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | -0.60% | 54,139,950 |
| Jul 1, 2026 | 1.63 | 1.72 | 1.62 | 1.68 | 1.68 | 2.44% | 65,358,856 |
| Jun 30, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 40,609,519 |
| Jun 29, 2026 | 1.63 | 1.67 | 1.57 | 1.66 | 1.66 | 1.84% | 59,666,100 |