Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
China · Delayed Price · Currency is CNY 1.970
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
SHE:000069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.92 | 2.00 | 1.78 | 1.97 | 1.97 | - | 234,026,835 |
| Sep 29, 2026 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 5.91% | 150,840,790 |
| Sep 28, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | 1.09% | 97,672,100 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 99,116,401 |
| Sep 23, 2026 | 1.90 | 1.99 | 1.89 | 1.90 | 1.90 | -0.52% | 124,136,517 |
| Sep 22, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | -0.52% | 106,717,743 |
| Sep 21, 2026 | 1.82 | 1.95 | 1.79 | 1.92 | 1.92 | 4.92% | 165,655,693 |
| Sep 18, 2026 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | 3.39% | 80,272,083 |
| Sep 17, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 28,682,380 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 24,364,222 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 30,302,500 |
| Sep 14, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 31,052,580 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -3.28% | 60,403,200 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 39,119,608 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 41,064,400 |
| Sep 8, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 2.75% | 72,146,179 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 64,222,980 |
| 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 |