Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
China · Delayed Price · Currency is CNY 1.690
+0.040 (2.42%)
Jul 15, 2026, 3:04 PM CST
SHE:000069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -1.81% | 63,072,123 |
| Jun 25, 2026 | 1.66 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 53,904,257 |
| Jun 24, 2026 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 57,656,512 |
| Jun 23, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 44,349,700 |
| Jun 22, 2026 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 49,012,590 |
| Jun 18, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 33,084,686 |
| Jun 17, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 43,317,677 |
| Jun 16, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 35,260,080 |
| Jun 15, 2026 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 60,625,524 |
| Jun 12, 2026 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 50,145,420 |
| Jun 11, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 34,158,700 |
| Jun 10, 2026 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 43,134,308 |
| Jun 9, 2026 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | -2.63% | 61,098,001 |
| Jun 8, 2026 | 1.90 | 1.98 | 1.88 | 1.90 | 1.90 | -1.55% | 67,151,080 |
| Jun 5, 2026 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 1.05% | 58,503,071 |
| Jun 4, 2026 | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -2.55% | 57,097,185 |
| Jun 3, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 42,879,472 |
| Jun 2, 2026 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 59,841,052 |
| Jun 1, 2026 | 1.92 | 2.09 | 1.89 | 2.02 | 2.02 | 4.12% | 109,081,900 |
| May 29, 2026 | 1.90 | 2.03 | 1.89 | 1.94 | 1.94 | 3.19% | 99,344,600 |
| May 28, 2026 | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 44,547,470 |
| May 27, 2026 | 1.96 | 1.96 | 1.84 | 1.87 | 1.87 | -4.59% | 89,957,568 |
| May 26, 2026 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 29,621,290 |
| May 25, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 1.03% | 36,573,510 |
| May 22, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 39,530,602 |
| May 21, 2026 | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -3.45% | 54,333,959 |
| May 20, 2026 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -2.40% | 43,276,576 |
| May 19, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 36,117,980 |
| May 18, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | -1.43% | 45,928,980 |
| May 15, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 48,894,133 |
| May 14, 2026 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | -3.60% | 72,629,288 |
| May 13, 2026 | 2.27 | 2.28 | 2.21 | 2.22 | 2.22 | -2.63% | 55,654,636 |
| May 12, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | - | 55,666,973 |
| May 11, 2026 | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | 0.88% | 82,976,660 |
| May 8, 2026 | 2.23 | 2.28 | 2.22 | 2.26 | 2.26 | 1.35% | 52,661,651 |
| May 7, 2026 | 2.27 | 2.29 | 2.23 | 2.23 | 2.23 | -1.76% | 49,049,362 |
| May 6, 2026 | 2.27 | 2.30 | 2.23 | 2.27 | 2.27 | 0.44% | 61,580,592 |